Korea Circuit Co., Ltd. (KRX:007815)
South Korea · Delayed Price · Currency is KRW 6,580.00
+430.00 (6.99%)
At close: Sep 9, 2025
Korea Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6,130.00 | 6,180.00 | 6,130.00 | 6,150.00 | 6,150.00 | - | 88 |
| Sep 5, 2025 | 6,140.00 | 6,170.00 | 6,080.00 | 6,150.00 | 6,150.00 | 0.16% | 1,242 |
| Sep 4, 2025 | 6,100.00 | 6,150.00 | 6,000.00 | 6,140.00 | 6,140.00 | 0.66% | 118 |
| Sep 3, 2025 | 6,100.00 | 6,150.00 | 6,100.00 | 6,100.00 | 6,100.00 | -0.49% | 42 |
| Sep 2, 2025 | 6,040.00 | 6,130.00 | 6,010.00 | 6,130.00 | 6,130.00 | - | 256 |
| Sep 1, 2025 | 6,150.00 | 6,150.00 | 6,000.00 | 6,130.00 | 6,130.00 | -0.16% | 153 |
| Aug 29, 2025 | 6,110.00 | 6,150.00 | 6,110.00 | 6,140.00 | 6,140.00 | - | 333 |
| Aug 28, 2025 | 6,100.00 | 6,140.00 | 6,100.00 | 6,140.00 | 6,140.00 | - | 10 |
| Aug 27, 2025 | 6,020.00 | 6,140.00 | 6,020.00 | 6,140.00 | 6,140.00 | 1.15% | 72 |
| Aug 26, 2025 | 6,080.00 | 6,080.00 | 5,990.00 | 6,070.00 | 6,070.00 | -0.16% | 111 |
| Aug 25, 2025 | 6,000.00 | 6,100.00 | 5,750.00 | 6,080.00 | 6,080.00 | 0.83% | 843 |
| Aug 22, 2025 | 6,030.00 | 6,140.00 | 5,950.00 | 6,030.00 | 6,030.00 | -0.99% | 110 |
| Aug 21, 2025 | 6,090.00 | 6,090.00 | 5,820.00 | 6,090.00 | 6,090.00 | 0.66% | 562 |
| Aug 20, 2025 | 6,060.00 | 6,170.00 | 6,030.00 | 6,050.00 | 6,050.00 | -1.94% | 275 |
| Aug 19, 2025 | 6,150.00 | 6,190.00 | 6,130.00 | 6,170.00 | 6,170.00 | -0.32% | 9 |
| Aug 18, 2025 | 6,130.00 | 6,190.00 | 6,130.00 | 6,190.00 | 6,190.00 | -0.16% | 13 |
| Aug 14, 2025 | 6,080.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 0.32% | 245 |
| Aug 13, 2025 | 6,100.00 | 6,200.00 | 6,060.00 | 6,180.00 | 6,180.00 | 1.48% | 1,236 |
| Aug 12, 2025 | 6,100.00 | 6,100.00 | 6,040.00 | 6,090.00 | 6,090.00 | -0.49% | 19 |
| Aug 11, 2025 | 6,200.00 | 6,230.00 | 6,000.00 | 6,120.00 | 6,120.00 | -1.77% | 1,737 |
| Aug 8, 2025 | 6,150.00 | 6,290.00 | 6,150.00 | 6,230.00 | 6,230.00 | 1.63% | 767 |
| Aug 7, 2025 | 6,170.00 | 6,220.00 | 6,000.00 | 6,130.00 | 6,130.00 | -0.65% | 76 |
| Aug 6, 2025 | 6,000.00 | 6,180.00 | 6,000.00 | 6,170.00 | 6,170.00 | -0.32% | 18 |
| Aug 5, 2025 | 6,150.00 | 6,200.00 | 6,150.00 | 6,190.00 | 6,190.00 | 0.65% | 154 |
| Aug 4, 2025 | 6,050.00 | 6,150.00 | 5,860.00 | 6,150.00 | 6,150.00 | 0.82% | 195 |
| Aug 1, 2025 | 6,300.00 | 6,300.00 | 6,020.00 | 6,100.00 | 6,100.00 | -2.24% | 163 |
| Jul 31, 2025 | 6,110.00 | 6,270.00 | 6,100.00 | 6,240.00 | 6,240.00 | -0.64% | 307 |
| Jul 30, 2025 | 6,130.00 | 6,280.00 | 6,130.00 | 6,280.00 | 6,280.00 | 2.45% | 10,123 |
| Jul 29, 2025 | 6,000.00 | 6,140.00 | 5,950.00 | 6,130.00 | 6,130.00 | -0.49% | 664 |
| Jul 28, 2025 | 6,080.00 | 6,170.00 | 6,000.00 | 6,160.00 | 6,160.00 | 0.65% | 385 |
| Jul 25, 2025 | 6,100.00 | 6,190.00 | 6,010.00 | 6,120.00 | 6,120.00 | -0.97% | 3,275 |
| Jul 24, 2025 | 6,180.00 | 6,220.00 | 6,080.00 | 6,180.00 | 6,180.00 | - | 715 |
| Jul 23, 2025 | 6,130.00 | 6,190.00 | 6,090.00 | 6,180.00 | 6,180.00 | -0.32% | 238 |
| Jul 22, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 0.16% | 468 |
| Jul 21, 2025 | 6,180.00 | 6,220.00 | 6,040.00 | 6,190.00 | 6,190.00 | -0.16% | 408 |
| Jul 18, 2025 | 6,150.00 | 6,220.00 | 6,150.00 | 6,200.00 | 6,200.00 | - | 110 |
| Jul 17, 2025 | 6,200.00 | 6,210.00 | 6,110.00 | 6,200.00 | 6,200.00 | - | 48 |
| Jul 16, 2025 | 6,180.00 | 6,200.00 | 6,050.00 | 6,200.00 | 6,200.00 | 1.31% | 2,346 |
| Jul 15, 2025 | 6,000.00 | 6,190.00 | 5,910.00 | 6,120.00 | 6,120.00 | 0.82% | 1,482 |
| Jul 14, 2025 | 6,080.00 | 6,090.00 | 5,970.00 | 6,070.00 | 6,070.00 | -0.33% | 25 |
| Jul 11, 2025 | 6,020.00 | 6,090.00 | 6,010.00 | 6,090.00 | 6,090.00 | 0.66% | 283 |
| Jul 10, 2025 | 6,000.00 | 6,070.00 | 6,000.00 | 6,050.00 | 6,050.00 | -0.17% | 136 |
| Jul 9, 2025 | 5,910.00 | 6,060.00 | 5,910.00 | 6,060.00 | 6,060.00 | - | 503 |
| Jul 8, 2025 | 5,890.00 | 6,060.00 | 5,890.00 | 6,060.00 | 6,060.00 | 1.85% | 2,025 |
| Jul 7, 2025 | 5,950.00 | 5,970.00 | 5,740.00 | 5,950.00 | 5,950.00 | -0.34% | 321 |
| Jul 4, 2025 | 5,980.00 | 5,980.00 | 5,830.00 | 5,970.00 | 5,970.00 | -0.33% | 74 |
| Jul 3, 2025 | 5,920.00 | 6,000.00 | 5,800.00 | 5,990.00 | 5,990.00 | 1.18% | 1,242 |
| Jul 2, 2025 | 5,920.00 | 5,920.00 | 5,700.00 | 5,920.00 | 5,920.00 | - | 1,626 |
| Jul 1, 2025 | 6,020.00 | 6,020.00 | 5,660.00 | 5,920.00 | 5,920.00 | -0.17% | 3,066 |
| Jun 30, 2025 | 5,800.00 | 6,000.00 | 5,800.00 | 5,930.00 | 5,930.00 | - | 288 |