Korea Circuit Co., Ltd. (KRX:007815)
South Korea · Delayed Price · Currency is KRW · Preferred Stock18,450
+250 (1.37%)
Sep 7, 2026, 3:30 PM KST
KRX:007815 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 18,450.00 | 18,460.00 | 18,200.00 | 18,450.00 | 18,450.00 | 1.37% | 235 |
| Sep 4, 2026 | 18,560.00 | 18,560.00 | 17,810.00 | 18,200.00 | 18,200.00 | -1.99% | 751 |
| Sep 3, 2026 | 18,750.00 | 18,750.00 | 17,250.00 | 18,570.00 | 18,570.00 | -0.21% | 497 |
| Sep 2, 2026 | 19,040.00 | 19,040.00 | 18,610.00 | 18,610.00 | 18,610.00 | -2.57% | 286 |
| Sep 1, 2026 | 19,630.00 | 19,630.00 | 18,850.00 | 19,100.00 | 19,100.00 | -2.70% | 308 |
| Aug 31, 2026 | 19,530.00 | 19,660.00 | 19,000.00 | 19,630.00 | 19,630.00 | 0.51% | 156 |
| Aug 28, 2026 | 19,960.00 | 19,960.00 | 19,500.00 | 19,530.00 | 19,530.00 | -1.86% | 186 |
| Aug 27, 2026 | 19,650.00 | 19,910.00 | 19,650.00 | 19,900.00 | 19,900.00 | 5.85% | 421 |
| Aug 26, 2026 | 17,950.00 | 18,800.00 | 17,950.00 | 18,800.00 | 18,800.00 | 4.97% | 1,319 |
| Aug 25, 2026 | 17,450.00 | 17,910.00 | 17,050.00 | 17,910.00 | 17,910.00 | 2.93% | 1,290 |
| Aug 24, 2026 | 16,650.00 | 17,650.00 | 16,650.00 | 17,400.00 | 17,400.00 | 4.50% | 330 |
| Aug 21, 2026 | 18,500.00 | 18,550.00 | 16,650.00 | 16,650.00 | 16,650.00 | -10.00% | 347 |
| Aug 20, 2026 | 17,070.00 | 18,720.00 | 16,870.00 | 18,500.00 | 18,500.00 | 6.63% | 202 |
| Aug 19, 2026 | 17,580.00 | 17,690.00 | 16,710.00 | 17,350.00 | 17,350.00 | -4.77% | 439 |
| Aug 18, 2026 | 19,800.00 | 20,200.00 | 18,220.00 | 18,220.00 | 18,220.00 | -6.08% | 723 |
| Aug 14, 2026 | 19,990.00 | 19,990.00 | 19,090.00 | 19,400.00 | 19,400.00 | -1.87% | 758 |
| Aug 13, 2026 | 18,610.00 | 19,770.00 | 18,610.00 | 19,770.00 | 19,770.00 | 7.15% | 987 |
| Aug 12, 2026 | 17,000.00 | 18,500.00 | 17,000.00 | 18,450.00 | 18,450.00 | 9.50% | 969 |
| Aug 11, 2026 | 15,850.00 | 16,850.00 | 15,850.00 | 16,850.00 | 16,850.00 | 0.06% | 643 |
| Aug 10, 2026 | 15,310.00 | 17,000.00 | 15,310.00 | 16,840.00 | 16,840.00 | 10.21% | 1,239 |
| Aug 7, 2026 | 15,900.00 | 15,900.00 | 14,950.00 | 15,280.00 | 15,280.00 | -4.20% | 1,520 |
| Aug 6, 2026 | 15,960.00 | 16,000.00 | 15,130.00 | 15,950.00 | 15,950.00 | -0.50% | 1,813 |
| Aug 5, 2026 | 14,600.00 | 18,180.00 | 14,600.00 | 16,030.00 | 16,030.00 | 14.58% | 7,141 |
| Aug 4, 2026 | 13,000.00 | 14,000.00 | 13,000.00 | 13,990.00 | 13,990.00 | 7.62% | 1,130 |
| Aug 3, 2026 | 13,300.00 | 13,300.00 | 12,750.00 | 13,000.00 | 13,000.00 | -1.89% | 921 |
| Jul 31, 2026 | 12,000.00 | 13,250.00 | 12,000.00 | 13,250.00 | 13,250.00 | 23.49% | 3,080 |
| Jul 30, 2026 | 12,000.00 | 12,000.00 | 10,450.00 | 10,730.00 | 10,730.00 | -5.79% | 1,542 |
| Jul 29, 2026 | 12,570.00 | 12,570.00 | 10,390.00 | 11,390.00 | 11,390.00 | -8.88% | 895 |
| Jul 28, 2026 | 15,650.00 | 15,650.00 | 12,210.00 | 12,500.00 | 12,500.00 | -20.53% | 1,796 |
| Jul 27, 2026 | 15,550.00 | 15,730.00 | 15,360.00 | 15,730.00 | 15,730.00 | 2.61% | 943 |
| Jul 24, 2026 | 17,750.00 | 17,750.00 | 15,330.00 | 15,330.00 | 15,330.00 | -15.77% | 744 |
| Jul 23, 2026 | 16,600.00 | 18,200.00 | 16,600.00 | 18,200.00 | 18,200.00 | 9.64% | 3,591 |
| Jul 22, 2026 | 16,440.00 | 16,600.00 | 16,440.00 | 16,600.00 | 16,600.00 | 0.97% | 1,320 |
| Jul 21, 2026 | 15,590.00 | 16,440.00 | 15,580.00 | 16,440.00 | 16,440.00 | 5.59% | 4,182 |
| 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 |