Korea Circuit Co., Ltd. (KRX:007815)
South Korea · Delayed Price · Currency is KRW 16,490
-1,010 (-5.77%)
Last updated: Feb 4, 2026, 11:38 AM KST
Korea Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 16,350.00 | 16,630.00 | 16,050.00 | 16,150.00 | 16,150.00 | -2.06% | 6,112 |
| Feb 4, 2026 | 17,500.00 | 17,500.00 | 16,070.00 | 16,490.00 | 16,490.00 | -5.77% | 34,185 |
| Feb 3, 2026 | 19,180.00 | 19,180.00 | 17,000.00 | 17,500.00 | 17,500.00 | -4.89% | 32,565 |
| Feb 2, 2026 | 19,210.00 | 20,050.00 | 18,250.00 | 18,400.00 | 18,400.00 | -7.95% | 21,714 |
| Jan 30, 2026 | 19,450.00 | 21,500.00 | 19,450.00 | 19,990.00 | 19,990.00 | 2.78% | 35,385 |
| Jan 29, 2026 | 19,230.00 | 19,680.00 | 17,950.00 | 19,450.00 | 19,450.00 | 3.57% | 22,526 |
| Jan 28, 2026 | 18,770.00 | 19,400.00 | 18,430.00 | 18,780.00 | 18,780.00 | 2.90% | 14,240 |
| Jan 27, 2026 | 19,750.00 | 19,750.00 | 18,050.00 | 18,250.00 | 18,250.00 | -8.06% | 23,426 |
| Jan 26, 2026 | 18,200.00 | 19,890.00 | 17,820.00 | 19,850.00 | 19,850.00 | 9.43% | 27,318 |
| Jan 23, 2026 | 17,900.00 | 18,990.00 | 17,710.00 | 18,140.00 | 18,140.00 | 0.17% | 22,418 |
| Jan 22, 2026 | 17,600.00 | 18,990.00 | 16,820.00 | 18,110.00 | 18,110.00 | 4.99% | 36,800 |
| Jan 21, 2026 | 17,600.00 | 18,690.00 | 17,070.00 | 17,250.00 | 17,250.00 | -2.54% | 26,277 |
| Jan 20, 2026 | 19,170.00 | 19,380.00 | 17,350.00 | 17,700.00 | 17,700.00 | -7.67% | 36,626 |
| Jan 19, 2026 | 19,280.00 | 19,680.00 | 18,410.00 | 19,170.00 | 19,170.00 | -0.57% | 19,183 |
| Jan 16, 2026 | 18,840.00 | 20,000.00 | 18,300.00 | 19,280.00 | 19,280.00 | 1.53% | 27,908 |
| Jan 15, 2026 | 15,630.00 | 19,500.00 | 15,500.00 | 18,990.00 | 18,990.00 | 21.89% | 159,732 |
| Jan 14, 2026 | 15,320.00 | 16,040.00 | 15,110.00 | 15,580.00 | 15,580.00 | 1.76% | 15,256 |
| Jan 13, 2026 | 14,500.00 | 15,340.00 | 14,300.00 | 15,310.00 | 15,310.00 | 6.32% | 21,866 |
| Jan 12, 2026 | 14,050.00 | 14,690.00 | 14,050.00 | 14,400.00 | 14,400.00 | 2.78% | 10,938 |
| Jan 9, 2026 | 13,630.00 | 14,290.00 | 13,120.00 | 14,010.00 | 14,010.00 | 0.57% | 30,526 |
| Jan 8, 2026 | 14,310.00 | 15,480.00 | 13,870.00 | 13,930.00 | 13,930.00 | -4.65% | 21,487 |
| Jan 7, 2026 | 13,850.00 | 14,890.00 | 13,680.00 | 14,610.00 | 14,610.00 | 6.33% | 38,744 |
| Jan 6, 2026 | 13,750.00 | 13,960.00 | 13,180.00 | 13,740.00 | 13,740.00 | -1.15% | 18,246 |
| Jan 5, 2026 | 13,690.00 | 13,950.00 | 13,070.00 | 13,900.00 | 13,900.00 | 2.89% | 26,688 |
| Jan 2, 2026 | 14,190.00 | 14,190.00 | 12,990.00 | 13,510.00 | 13,510.00 | -3.50% | 40,157 |
| Dec 30, 2025 | 12,950.00 | 14,800.00 | 12,520.00 | 14,000.00 | 14,000.00 | 8.53% | 99,379 |
| Dec 29, 2025 | 11,620.00 | 13,130.00 | 11,610.00 | 12,900.00 | 12,900.00 | 11.98% | 63,176 |
| Dec 26, 2025 | 11,230.00 | 11,560.00 | 11,050.00 | 11,520.00 | 11,520.00 | 3.41% | 23,723 |
| Dec 24, 2025 | 11,340.00 | 11,440.00 | 11,120.00 | 11,140.00 | 11,140.00 | -1.07% | 11,004 |
| Dec 23, 2025 | 11,310.00 | 11,500.00 | 10,670.00 | 11,260.00 | 11,260.00 | -1.23% | 19,507 |
| Dec 22, 2025 | 10,950.00 | 11,480.00 | 10,950.00 | 11,400.00 | 11,400.00 | 4.68% | 12,721 |
| Dec 19, 2025 | 10,700.00 | 10,920.00 | 10,030.00 | 10,890.00 | 10,890.00 | 2.83% | 17,232 |
| Dec 18, 2025 | 10,170.00 | 10,590.00 | 9,950.00 | 10,590.00 | 10,590.00 | 1.73% | 16,487 |
| Dec 17, 2025 | 10,190.00 | 10,580.00 | 10,190.00 | 10,410.00 | 10,410.00 | 2.16% | 17,843 |
| Dec 16, 2025 | 11,000.00 | 11,000.00 | 10,090.00 | 10,190.00 | 10,190.00 | -7.62% | 37,758 |
| Dec 15, 2025 | 11,350.00 | 11,400.00 | 10,700.00 | 11,030.00 | 11,030.00 | -6.76% | 38,483 |
| Dec 12, 2025 | 12,870.00 | 12,870.00 | 11,610.00 | 11,830.00 | 11,830.00 | -8.08% | 32,940 |
| Dec 11, 2025 | 12,410.00 | 13,230.00 | 12,310.00 | 12,870.00 | 12,870.00 | 4.72% | 42,149 |
| Dec 10, 2025 | 11,760.00 | 12,360.00 | 11,660.00 | 12,290.00 | 12,290.00 | 3.98% | 38,669 |
| Dec 9, 2025 | 11,430.00 | 11,970.00 | 11,150.00 | 11,820.00 | 11,820.00 | 3.78% | 32,042 |
| Dec 8, 2025 | 11,290.00 | 11,510.00 | 10,820.00 | 11,390.00 | 11,390.00 | 1.88% | 34,728 |
| Dec 5, 2025 | 10,750.00 | 11,320.00 | 10,620.00 | 11,180.00 | 11,180.00 | 6.99% | 54,264 |
| Dec 4, 2025 | 10,900.00 | 10,900.00 | 10,070.00 | 10,450.00 | 10,450.00 | -5.17% | 17,015 |
| Dec 3, 2025 | 10,680.00 | 11,260.00 | 10,680.00 | 11,020.00 | 11,020.00 | 3.18% | 24,167 |
| Dec 2, 2025 | 11,010.00 | 11,380.00 | 10,410.00 | 10,680.00 | 10,680.00 | -2.11% | 31,190 |
| Dec 1, 2025 | 10,190.00 | 11,690.00 | 10,180.00 | 10,910.00 | 10,910.00 | 6.65% | 164,923 |
| Nov 28, 2025 | 10,650.00 | 10,690.00 | 10,010.00 | 10,230.00 | 10,230.00 | -3.67% | 34,001 |
| Nov 27, 2025 | 10,500.00 | 10,620.00 | 10,000.00 | 10,620.00 | 10,620.00 | 3.71% | 25,466 |
| Nov 26, 2025 | 10,240.00 | 10,300.00 | 9,950.00 | 10,240.00 | 10,240.00 | 0.29% | 18,017 |
| Nov 25, 2025 | 10,290.00 | 10,590.00 | 9,820.00 | 10,210.00 | 10,210.00 | 5.15% | 51,800 |