Korea Circuit Co., Ltd. (KRX:007815)
South Korea · Delayed Price · Currency is KRW · Preferred Stock16,440
+870 (5.59%)
Jul 21, 2026, 3:30 PM KST
KRX:007815 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 15,590.00 | 15,890.00 | 15,590.00 | 15,890.00 | - | 2.06% | 17 |
| Jul 20, 2026 | 16,100.00 | 17,950.00 | 15,510.00 | 15,570.00 | 15,570.00 | -11.03% | 681 |
| Jul 16, 2026 | 18,970.00 | 18,970.00 | 17,380.00 | 17,500.00 | 17,500.00 | -7.85% | 741 |
| Jul 15, 2026 | 17,990.00 | 18,990.00 | 17,950.00 | 18,990.00 | 18,990.00 | 14.12% | 2,060 |
| Jul 14, 2026 | 16,180.00 | 16,750.00 | 16,180.00 | 16,640.00 | 16,640.00 | 2.97% | 1,561 |
| Jul 13, 2026 | 17,660.00 | 18,340.00 | 16,160.00 | 16,160.00 | 16,160.00 | -6.81% | 3,122 |
| Jul 10, 2026 | 16,490.00 | 17,350.00 | 16,490.00 | 17,340.00 | 17,340.00 | 5.35% | 1,108 |
| Jul 9, 2026 | 15,530.00 | 16,910.00 | 15,530.00 | 16,460.00 | 16,460.00 | 2.88% | 1,583 |
| Jul 8, 2026 | 15,730.00 | 16,220.00 | 15,730.00 | 16,000.00 | 16,000.00 | -3.56% | 922 |
| Jul 7, 2026 | 18,400.00 | 18,400.00 | 16,360.00 | 16,590.00 | 16,590.00 | -12.68% | 4,713 |
| Jul 6, 2026 | 19,320.00 | 19,320.00 | 18,900.00 | 19,000.00 | 19,000.00 | -1.66% | 377 |
| Jul 3, 2026 | 18,710.00 | 19,850.00 | 18,710.00 | 19,320.00 | 19,320.00 | -4.36% | 1,555 |
| Jul 2, 2026 | 22,400.00 | 22,400.00 | 20,050.00 | 20,200.00 | 20,200.00 | -9.82% | 915 |
| Jul 1, 2026 | 24,250.00 | 24,250.00 | 22,400.00 | 22,400.00 | 22,400.00 | -7.82% | 2,251 |
| Jun 30, 2026 | 22,250.00 | 24,350.00 | 22,250.00 | 24,300.00 | 24,300.00 | 1.67% | 3,092 |
| Jun 29, 2026 | 23,850.00 | 24,000.00 | 23,850.00 | 23,900.00 | 23,900.00 | 2.36% | 461 |
| Jun 26, 2026 | 23,350.00 | 23,550.00 | 23,100.00 | 23,350.00 | 23,350.00 | -3.51% | 3,779 |
| Jun 25, 2026 | 26,350.00 | 27,000.00 | 24,200.00 | 24,200.00 | 24,200.00 | -7.63% | 2,081 |
| Jun 24, 2026 | 26,200.00 | 26,400.00 | 25,950.00 | 26,200.00 | 26,200.00 | - | 1,445 |
| Jun 23, 2026 | 29,300.00 | 29,300.00 | 26,150.00 | 26,200.00 | 26,200.00 | -9.81% | 1,764 |
| Jun 22, 2026 | 27,500.00 | 29,800.00 | 27,500.00 | 29,050.00 | 29,050.00 | 5.83% | 1,384 |
| Jun 19, 2026 | 30,650.00 | 30,650.00 | 26,500.00 | 27,450.00 | 27,450.00 | -10.00% | 2,339 |
| Jun 18, 2026 | 30,600.00 | 31,450.00 | 30,000.00 | 30,500.00 | 30,500.00 | - | 2,203 |
| Jun 17, 2026 | 29,900.00 | 31,200.00 | 29,900.00 | 30,500.00 | 30,500.00 | 2.01% | 4,787 |
| Jun 16, 2026 | 30,050.00 | 30,100.00 | 29,500.00 | 29,900.00 | 29,900.00 | 0.34% | 1,942 |
| Jun 15, 2026 | 27,550.00 | 29,800.00 | 27,550.00 | 29,800.00 | 29,800.00 | 8.56% | 2,026 |
| Jun 12, 2026 | 26,100.00 | 27,450.00 | 26,100.00 | 27,450.00 | 27,450.00 | 5.58% | 2,179 |
| Jun 11, 2026 | 23,800.00 | 26,000.00 | 23,800.00 | 26,000.00 | 26,000.00 | 9.70% | 6,306 |
| Jun 10, 2026 | 23,050.00 | 24,300.00 | 23,050.00 | 23,700.00 | 23,700.00 | 2.82% | 3,471 |
| Jun 9, 2026 | 20,600.00 | 23,200.00 | 20,600.00 | 23,050.00 | 23,050.00 | 11.89% | 2,009 |
| Jun 8, 2026 | 22,200.00 | 22,200.00 | 19,570.00 | 20,600.00 | 20,600.00 | -10.04% | 1,589 |
| Jun 5, 2026 | 23,950.00 | 23,950.00 | 22,500.00 | 22,900.00 | 22,900.00 | -4.38% | 800 |
| Jun 4, 2026 | 23,200.00 | 23,950.00 | 23,200.00 | 23,950.00 | 23,950.00 | 5.74% | 2,783 |
| Jun 2, 2026 | 23,600.00 | 23,600.00 | 22,250.00 | 22,650.00 | 22,650.00 | -4.03% | 588 |
| Jun 1, 2026 | 22,300.00 | 23,950.00 | 22,300.00 | 23,600.00 | 23,600.00 | 6.07% | 5,940 |
| May 29, 2026 | 21,800.00 | 22,250.00 | 21,800.00 | 22,250.00 | 22,250.00 | 4.95% | 1,854 |
| May 28, 2026 | 22,200.00 | 22,200.00 | 21,000.00 | 21,200.00 | 21,200.00 | -4.29% | 1,038 |
| May 27, 2026 | 22,150.00 | 22,200.00 | 22,050.00 | 22,150.00 | 22,150.00 | 0.68% | 2,294 |
| May 26, 2026 | 20,350.00 | 22,000.00 | 20,350.00 | 22,000.00 | 22,000.00 | 8.64% | 3,919 |
| May 22, 2026 | 20,000.00 | 20,450.00 | 20,000.00 | 20,250.00 | 20,250.00 | 1.30% | 3,055 |
| May 21, 2026 | 19,600.00 | 20,200.00 | 19,600.00 | 19,990.00 | 19,990.00 | 4.71% | 11,015 |
| May 20, 2026 | 18,410.00 | 19,090.00 | 18,410.00 | 19,090.00 | 19,090.00 | 4.09% | 3,987 |
| May 19, 2026 | 20,150.00 | 20,150.00 | 18,160.00 | 18,340.00 | 18,340.00 | -9.43% | 4,614 |
| May 18, 2026 | 21,050.00 | 21,050.00 | 19,230.00 | 20,250.00 | 20,250.00 | -6.25% | 4,076 |
| May 15, 2026 | 23,500.00 | 23,550.00 | 21,500.00 | 21,600.00 | 21,600.00 | -6.90% | 2,017 |
| May 14, 2026 | 23,900.00 | 23,900.00 | 23,200.00 | 23,200.00 | 23,200.00 | -2.11% | 4,811 |
| May 13, 2026 | 22,100.00 | 23,700.00 | 21,900.00 | 23,700.00 | 23,700.00 | 6.04% | 4,473 |
| May 12, 2026 | 23,500.00 | 24,000.00 | 22,050.00 | 22,350.00 | 22,350.00 | -4.89% | 3,209 |
| May 11, 2026 | 24,000.00 | 24,000.00 | 23,350.00 | 23,500.00 | 23,500.00 | -1.26% | 589 |
| May 8, 2026 | 23,550.00 | 24,000.00 | 23,550.00 | 23,800.00 | 23,800.00 | -0.83% | 1,533 |