Korea Circuit Co., Ltd. (KRX:007815)
South Korea · Delayed Price · Currency is KRW · Preferred Stock22,650
-950 (-4.03%)
Jun 2, 2026, 3:30 PM KST
KRX:007815 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,851 |
| 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% | 3,045 |
| 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% | 4,574 |
| May 18, 2026 | 21,050.00 | 21,050.00 | 19,230.00 | 20,250.00 | 20,250.00 | -6.25% | 4,073 |
| 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 |
| May 7, 2026 | 23,450.00 | 24,450.00 | 23,200.00 | 24,000.00 | 24,000.00 | 0.63% | 3,185 |
| May 6, 2026 | 22,250.00 | 23,900.00 | 22,250.00 | 23,850.00 | 23,850.00 | 8.41% | 1,909 |
| May 4, 2026 | 21,700.00 | 22,100.00 | 21,700.00 | 22,000.00 | 22,000.00 | 1.85% | 5,101 |
| Apr 30, 2026 | 21,750.00 | 22,200.00 | 21,350.00 | 21,600.00 | 21,600.00 | -0.46% | 2,188 |
| Apr 29, 2026 | 21,550.00 | 21,700.00 | 21,100.00 | 21,700.00 | 21,700.00 | 0.23% | 877 |
| Apr 28, 2026 | 21,650.00 | 21,750.00 | 21,200.00 | 21,650.00 | 21,650.00 | - | 1,089 |
| Apr 27, 2026 | 21,900.00 | 21,950.00 | 20,950.00 | 21,650.00 | 21,650.00 | 0.70% | 3,686 |
| Apr 24, 2026 | 20,150.00 | 21,700.00 | 20,150.00 | 21,500.00 | 21,500.00 | 5.91% | 6,044 |
| Apr 23, 2026 | 20,700.00 | 20,700.00 | 19,750.00 | 20,300.00 | 20,300.00 | -1.46% | 4,189 |
| Apr 22, 2026 | 19,840.00 | 20,750.00 | 19,770.00 | 20,600.00 | 20,600.00 | 3.83% | 4,799 |
| Apr 21, 2026 | 19,330.00 | 19,900.00 | 19,330.00 | 19,840.00 | 19,840.00 | 2.11% | 1,712 |
| Apr 20, 2026 | 19,150.00 | 19,500.00 | 19,100.00 | 19,430.00 | 19,430.00 | 0.83% | 1,405 |
| Apr 17, 2026 | 19,440.00 | 19,440.00 | 19,100.00 | 19,270.00 | 19,270.00 | -0.77% | 1,185 |
| Apr 16, 2026 | 18,870.00 | 19,650.00 | 18,030.00 | 19,420.00 | 19,420.00 | 2.91% | 4,950 |
| 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% | 2,570 |
| 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% | 24,307 |
| 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% | 27,041 |
| 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% | 3,756 |
| 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% | 5,841 |