Korea Circuit Co., Ltd. (KRX:007815)
South Korea · Delayed Price · Currency is KRW 18,850
-100 (-0.53%)
Oct 23, 2026, 3:30 PM KST
KRX:007815 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17,480.00 | 19,100.00 | 16,060.00 | 18,850.00 | 18,850.00 | -0.53% | 1,062 |
| Oct 22, 2026 | 19,090.00 | 19,100.00 | 18,600.00 | 18,950.00 | 18,950.00 | -0.26% | 284 |
| Oct 21, 2026 | 19,110.00 | 19,110.00 | 18,510.00 | 19,000.00 | 19,000.00 | -0.42% | 273 |
| Oct 20, 2026 | 19,310.00 | 21,600.00 | 19,080.00 | 19,080.00 | 19,080.00 | - | 5,158 |
| Oct 19, 2026 | 19,200.00 | 19,200.00 | 18,560.00 | 19,080.00 | 19,080.00 | -1.65% | 69 |
| Oct 16, 2026 | 19,470.00 | 19,470.00 | 19,110.00 | 19,400.00 | 19,400.00 | -0.46% | 13 |
| Oct 15, 2026 | 19,850.00 | 19,850.00 | 18,500.00 | 19,490.00 | 19,490.00 | -1.81% | 73 |
| Oct 14, 2026 | 20,000.00 | 20,000.00 | 19,300.00 | 19,850.00 | 19,850.00 | 0.51% | 487 |
| Oct 13, 2026 | 19,940.00 | 19,940.00 | 19,450.00 | 19,750.00 | 19,750.00 | -1.74% | 27 |
| Oct 12, 2026 | 22,100.00 | 22,100.00 | 19,500.00 | 20,100.00 | 20,100.00 | -9.46% | 537 |
| Oct 8, 2026 | 21,800.00 | 22,350.00 | 21,800.00 | 22,200.00 | 22,200.00 | 0.23% | 215 |
| Oct 7, 2026 | 22,150.00 | 22,250.00 | 22,100.00 | 22,150.00 | 22,150.00 | -0.89% | 593 |
| Oct 6, 2026 | 21,350.00 | 22,350.00 | 21,350.00 | 22,350.00 | 22,350.00 | 5.18% | 1,876 |
| Oct 2, 2026 | 20,900.00 | 21,400.00 | 20,900.00 | 21,250.00 | 21,250.00 | 2.66% | 503 |
| Oct 1, 2026 | 20,650.00 | 20,700.00 | 20,000.00 | 20,700.00 | 20,700.00 | 2.48% | 867 |
| Sep 30, 2026 | 19,910.00 | 20,400.00 | 19,800.00 | 20,200.00 | 20,200.00 | 2.18% | 356 |
| Sep 29, 2026 | 19,000.00 | 19,780.00 | 19,000.00 | 19,770.00 | 19,770.00 | 4.60% | 1,261 |
| Sep 28, 2026 | 18,300.00 | 19,590.00 | 18,300.00 | 18,900.00 | 18,900.00 | 0.21% | 1,668 |
| Sep 23, 2026 | 18,160.00 | 18,860.00 | 17,510.00 | 18,860.00 | 18,860.00 | -0.74% | 2,603 |
| Sep 22, 2026 | 19,400.00 | 21,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 11.11% | 7,034 |
| Sep 21, 2026 | 17,100.00 | 17,100.00 | 16,750.00 | 17,100.00 | 17,100.00 | - | 371 |
| Sep 18, 2026 | 17,450.00 | 17,450.00 | 16,950.00 | 17,100.00 | 17,100.00 | -1.72% | 1,448 |
| Sep 17, 2026 | 17,350.00 | 17,700.00 | 16,970.00 | 17,400.00 | 17,400.00 | 0.58% | 713 |
| Sep 16, 2026 | 17,200.00 | 17,300.00 | 17,100.00 | 17,300.00 | 17,300.00 | 1.47% | 82 |
| Sep 15, 2026 | 17,390.00 | 17,390.00 | 17,050.00 | 17,050.00 | 17,050.00 | -1.22% | 289 |
| Sep 14, 2026 | 17,400.00 | 17,400.00 | 17,260.00 | 17,260.00 | 17,260.00 | -3.03% | 294 |
| Sep 11, 2026 | 17,640.00 | 18,240.00 | 17,640.00 | 17,800.00 | 17,800.00 | -2.47% | 325 |
| Sep 10, 2026 | 18,130.00 | 18,250.00 | 18,050.00 | 18,250.00 | 18,250.00 | -2.93% | 276 |
| Sep 9, 2026 | 18,650.00 | 18,900.00 | 18,650.00 | 18,800.00 | 18,800.00 | 2.17% | 605 |
| Sep 8, 2026 | 18,300.00 | 18,500.00 | 18,150.00 | 18,400.00 | 18,400.00 | -0.27% | 442 |
| 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% | 606 |
| 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 |