Korea Circuit Co., Ltd. (KRX:007815)
South Korea · Delayed Price · Currency is KRW · Preferred Stock19,270
+400 (2.12%)
Apr 16, 2026, 1:32 PM KST
KRX:007815 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 19,200.00 | 19,250.00 | 18,700.00 | 18,870.00 | 18,870.00 | -1.15% | 6,367 |
| Apr 14, 2026 | 18,500.00 | 19,650.00 | 18,490.00 | 19,090.00 | 19,090.00 | 3.92% | 10,052 |
| Apr 13, 2026 | 18,290.00 | 18,390.00 | 18,050.00 | 18,370.00 | 18,370.00 | -0.49% | 622 |
| Apr 10, 2026 | 18,600.00 | 18,850.00 | 18,430.00 | 18,460.00 | 18,460.00 | -0.32% | 3,779 |
| Apr 9, 2026 | 18,390.00 | 19,190.00 | 17,810.00 | 18,520.00 | 18,520.00 | 0.60% | 2,512 |
| Apr 8, 2026 | 18,500.00 | 18,500.00 | 17,700.00 | 18,410.00 | 18,410.00 | 6.79% | 5,331 |
| Apr 7, 2026 | 17,140.00 | 17,600.00 | 16,600.00 | 17,240.00 | 17,240.00 | 2.74% | 5,222 |
| Apr 6, 2026 | 17,150.00 | 18,350.00 | 16,700.00 | 16,780.00 | 16,780.00 | -2.16% | 2,952 |
| Apr 3, 2026 | 18,200.00 | 18,200.00 | 16,890.00 | 17,150.00 | 17,150.00 | -2.17% | 1,996 |
| Apr 2, 2026 | 18,750.00 | 19,600.00 | 17,530.00 | 17,530.00 | 17,530.00 | -6.51% | 2,567 |
| Apr 1, 2026 | 17,310.00 | 19,160.00 | 17,280.00 | 18,750.00 | 18,750.00 | 11.87% | 14,523 |
| Mar 31, 2026 | 18,990.00 | 19,000.00 | 16,120.00 | 16,760.00 | 16,760.00 | -13.47% | 24,207 |
| Mar 30, 2026 | 19,200.00 | 19,530.00 | 18,300.00 | 19,370.00 | 19,370.00 | -2.17% | 11,384 |
| Mar 27, 2026 | 19,100.00 | 20,400.00 | 18,600.00 | 19,800.00 | 19,800.00 | 2.11% | 20,538 |
| Mar 26, 2026 | 19,350.00 | 20,800.00 | 18,700.00 | 19,390.00 | 19,390.00 | -0.31% | 27,020 |
| Mar 25, 2026 | 16,720.00 | 19,960.00 | 16,720.00 | 19,450.00 | 19,450.00 | 16.89% | 49,126 |
| Mar 24, 2026 | 16,500.00 | 17,170.00 | 16,110.00 | 16,640.00 | 16,640.00 | 3.68% | 3,726 |
| Mar 23, 2026 | 17,060.00 | 17,060.00 | 16,020.00 | 16,050.00 | 16,050.00 | -7.97% | 4,349 |
| Mar 20, 2026 | 17,300.00 | 17,700.00 | 16,770.00 | 17,440.00 | 17,440.00 | 2.89% | 5,840 |
| Mar 19, 2026 | 15,900.00 | 18,400.00 | 15,850.00 | 16,950.00 | 16,950.00 | 2.42% | 35,733 |
| Mar 18, 2026 | 14,890.00 | 16,580.00 | 14,890.00 | 16,550.00 | 16,550.00 | 11.60% | 9,414 |
| Mar 17, 2026 | 14,860.00 | 14,990.00 | 14,640.00 | 14,830.00 | 14,830.00 | 0.82% | 1,968 |
| Mar 16, 2026 | 14,500.00 | 14,950.00 | 14,220.00 | 14,710.00 | 14,710.00 | 0.07% | 2,782 |
| Mar 13, 2026 | 14,820.00 | 15,280.00 | 14,560.00 | 14,700.00 | 14,700.00 | -4.48% | 9,199 |
| Mar 12, 2026 | 15,430.00 | 15,450.00 | 14,820.00 | 15,390.00 | 15,390.00 | - | 482 |
| Mar 11, 2026 | 15,150.00 | 15,950.00 | 15,150.00 | 15,390.00 | 15,390.00 | 2.06% | 1,531 |
| Mar 10, 2026 | 14,720.00 | 15,100.00 | 14,400.00 | 15,080.00 | 15,080.00 | 7.79% | 1,828 |
| Mar 9, 2026 | 15,000.00 | 15,000.00 | 13,160.00 | 13,990.00 | 13,990.00 | -11.85% | 9,866 |
| Mar 6, 2026 | 15,640.00 | 15,930.00 | 14,700.00 | 15,870.00 | 15,870.00 | 1.47% | 7,193 |
| Mar 5, 2026 | 15,050.00 | 16,030.00 | 14,310.00 | 15,640.00 | 15,640.00 | 11.71% | 10,212 |
| Mar 4, 2026 | 14,020.00 | 15,800.00 | 13,450.00 | 14,000.00 | 14,000.00 | -13.10% | 11,679 |
| Mar 3, 2026 | 17,550.00 | 17,590.00 | 16,110.00 | 16,110.00 | 16,110.00 | -11.29% | 16,919 |
| Feb 27, 2026 | 18,080.00 | 18,300.00 | 17,220.00 | 18,160.00 | 18,160.00 | -0.06% | 16,560 |
| Feb 26, 2026 | 17,620.00 | 18,340.00 | 17,010.00 | 18,170.00 | 18,170.00 | 3.12% | 14,170 |
| Feb 25, 2026 | 17,400.00 | 17,900.00 | 17,060.00 | 17,620.00 | 17,620.00 | 2.03% | 12,437 |
| Feb 24, 2026 | 17,140.00 | 17,450.00 | 16,950.00 | 17,270.00 | 17,270.00 | 0.70% | 5,630 |
| Feb 23, 2026 | 17,550.00 | 17,550.00 | 17,040.00 | 17,150.00 | 17,150.00 | -2.00% | 7,333 |
| Feb 20, 2026 | 16,780.00 | 18,000.00 | 16,780.00 | 17,500.00 | 17,500.00 | 3.24% | 10,396 |
| Feb 19, 2026 | 16,600.00 | 17,030.00 | 16,400.00 | 16,950.00 | 16,950.00 | 2.60% | 10,870 |
| Feb 13, 2026 | 16,150.00 | 17,000.00 | 15,710.00 | 16,520.00 | 16,520.00 | 1.54% | 9,897 |
| Feb 12, 2026 | 15,950.00 | 16,500.00 | 15,750.00 | 16,270.00 | 16,270.00 | 2.46% | 5,886 |
| Feb 11, 2026 | 15,330.00 | 16,500.00 | 15,200.00 | 15,880.00 | 15,880.00 | 3.12% | 9,106 |
| Feb 10, 2026 | 15,750.00 | 15,750.00 | 14,900.00 | 15,400.00 | 15,400.00 | -1.53% | 7,373 |
| Feb 9, 2026 | 15,250.00 | 15,640.00 | 15,040.00 | 15,640.00 | 15,640.00 | 7.20% | 12,779 |
| Feb 6, 2026 | 16,050.00 | 16,050.00 | 14,340.00 | 14,590.00 | 14,590.00 | -9.66% | 28,509 |
| 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 |