Korea Circuit Co., Ltd. (KRX:00781K)
South Korea · Delayed Price · Currency is KRW 12,980
+260 (2.04%)
Mar 20, 2026, 12:30 PM KST
Korea Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 12,330.00 | 12,750.00 | 12,330.00 | 12,720.00 | 12,720.00 | 0.87% | 3,042 |
| Mar 18, 2026 | 11,980.00 | 12,610.00 | 11,980.00 | 12,610.00 | 12,610.00 | 5.26% | 7,507 |
| Mar 17, 2026 | 12,100.00 | 12,100.00 | 11,960.00 | 11,980.00 | 11,980.00 | - | 880 |
| Mar 16, 2026 | 11,980.00 | 11,980.00 | 11,900.00 | 11,980.00 | 11,980.00 | -0.08% | 2,178 |
| Mar 13, 2026 | 11,610.00 | 12,040.00 | 11,610.00 | 11,990.00 | 11,990.00 | -0.83% | 819 |
| Mar 12, 2026 | 11,600.00 | 12,200.00 | 11,600.00 | 12,090.00 | 12,090.00 | 1.51% | 956 |
| Mar 11, 2026 | 12,250.00 | 12,250.00 | 11,580.00 | 11,910.00 | 11,910.00 | 0.51% | 1,112 |
| Mar 10, 2026 | 11,400.00 | 11,980.00 | 11,400.00 | 11,850.00 | 11,850.00 | 3.95% | 1,233 |
| Mar 9, 2026 | 11,780.00 | 11,780.00 | 11,360.00 | 11,400.00 | 11,400.00 | -7.24% | 939 |
| Mar 6, 2026 | 12,350.00 | 12,350.00 | 11,900.00 | 12,290.00 | 12,290.00 | -0.57% | 2,477 |
| Mar 5, 2026 | 12,380.00 | 12,380.00 | 12,210.00 | 12,360.00 | 12,360.00 | 6.46% | 2,392 |
| Mar 4, 2026 | 12,570.00 | 12,570.00 | 11,290.00 | 11,610.00 | 11,610.00 | -8.22% | 2,077 |
| Mar 3, 2026 | 12,580.00 | 12,900.00 | 12,580.00 | 12,650.00 | 12,650.00 | -4.02% | 1,415 |
| Feb 27, 2026 | 13,280.00 | 13,280.00 | 13,120.00 | 13,180.00 | 13,180.00 | -0.75% | 1,398 |
| Feb 26, 2026 | 13,350.00 | 13,360.00 | 13,100.00 | 13,280.00 | 13,280.00 | -0.52% | 4,327 |
| Feb 25, 2026 | 13,370.00 | 13,400.00 | 13,350.00 | 13,350.00 | 13,350.00 | -0.07% | 5,788 |
| Feb 24, 2026 | 13,400.00 | 13,400.00 | 13,250.00 | 13,360.00 | 13,360.00 | -0.60% | 2,889 |
| Feb 23, 2026 | 13,500.00 | 13,630.00 | 13,440.00 | 13,440.00 | 13,440.00 | -1.61% | 1,617 |
| Feb 20, 2026 | 13,340.00 | 13,750.00 | 13,340.00 | 13,660.00 | 13,660.00 | 2.25% | 2,872 |
| Feb 19, 2026 | 12,890.00 | 13,360.00 | 12,890.00 | 13,360.00 | 13,360.00 | 3.57% | 4,844 |
| Feb 13, 2026 | 13,150.00 | 13,150.00 | 12,900.00 | 12,900.00 | 12,900.00 | -2.05% | 3,442 |
| Feb 12, 2026 | 13,000.00 | 13,170.00 | 12,860.00 | 13,170.00 | 13,170.00 | 1.31% | 2,781 |
| Feb 11, 2026 | 13,000.00 | 13,000.00 | 12,980.00 | 13,000.00 | 13,000.00 | -1.59% | 4,341 |
| Feb 10, 2026 | 13,520.00 | 13,520.00 | 13,150.00 | 13,210.00 | 13,210.00 | -1.93% | 1,352 |
| Feb 9, 2026 | 13,180.00 | 13,500.00 | 13,180.00 | 13,470.00 | 13,470.00 | 2.36% | 2,736 |
| Feb 6, 2026 | 13,700.00 | 13,700.00 | 13,000.00 | 13,160.00 | 13,160.00 | -4.91% | 4,400 |
| Feb 5, 2026 | 13,800.00 | 13,890.00 | 13,780.00 | 13,840.00 | 13,840.00 | -0.72% | 3,130 |
| Feb 4, 2026 | 14,480.00 | 14,480.00 | 13,940.00 | 13,940.00 | 13,940.00 | -3.80% | 4,702 |
| Feb 3, 2026 | 14,750.00 | 14,750.00 | 14,490.00 | 14,490.00 | 14,490.00 | -1.29% | 6,728 |
| Feb 2, 2026 | 14,630.00 | 14,880.00 | 14,630.00 | 14,680.00 | 14,680.00 | -0.20% | 7,193 |
| Jan 30, 2026 | 14,120.00 | 14,990.00 | 14,120.00 | 14,710.00 | 14,710.00 | 4.18% | 13,257 |
| Jan 29, 2026 | 14,050.00 | 14,120.00 | 13,800.00 | 14,120.00 | 14,120.00 | 1.29% | 4,707 |
| Jan 28, 2026 | 13,400.00 | 13,950.00 | 13,400.00 | 13,940.00 | 13,940.00 | 4.03% | 6,099 |
| Jan 27, 2026 | 13,440.00 | 13,440.00 | 13,100.00 | 13,400.00 | 13,400.00 | -0.74% | 3,243 |
| Jan 26, 2026 | 13,130.00 | 13,500.00 | 13,130.00 | 13,500.00 | 13,500.00 | 2.82% | 6,590 |
| Jan 23, 2026 | 13,090.00 | 13,160.00 | 12,960.00 | 13,130.00 | 13,130.00 | 0.23% | 2,472 |
| Jan 22, 2026 | 12,930.00 | 13,120.00 | 12,720.00 | 13,100.00 | 13,100.00 | 1.95% | 8,720 |
| Jan 21, 2026 | 12,750.00 | 12,950.00 | 12,750.00 | 12,850.00 | 12,850.00 | -0.85% | 4,420 |
| Jan 20, 2026 | 13,100.00 | 13,100.00 | 12,700.00 | 12,960.00 | 12,960.00 | -1.07% | 4,852 |
| Jan 19, 2026 | 13,050.00 | 13,100.00 | 13,050.00 | 13,100.00 | 13,100.00 | 0.31% | 6,556 |
| Jan 16, 2026 | 12,450.00 | 13,060.00 | 12,450.00 | 13,060.00 | 13,060.00 | 3.73% | 8,812 |
| Jan 15, 2026 | 11,370.00 | 12,610.00 | 11,370.00 | 12,590.00 | 12,590.00 | 10.93% | 24,367 |
| Jan 14, 2026 | 11,200.00 | 11,370.00 | 11,200.00 | 11,350.00 | 11,350.00 | 1.16% | 5,393 |
| Jan 13, 2026 | 11,010.00 | 11,220.00 | 11,000.00 | 11,220.00 | 11,220.00 | 2.19% | 3,669 |
| Jan 12, 2026 | 10,820.00 | 10,990.00 | 10,820.00 | 10,980.00 | 10,980.00 | 1.57% | 3,328 |
| Jan 9, 2026 | 10,740.00 | 10,860.00 | 10,670.00 | 10,810.00 | 10,810.00 | 0.65% | 3,015 |
| Jan 8, 2026 | 10,500.00 | 10,850.00 | 10,500.00 | 10,740.00 | 10,740.00 | 0.37% | 4,144 |
| Jan 7, 2026 | 10,450.00 | 10,700.00 | 10,450.00 | 10,700.00 | 10,700.00 | 2.49% | 2,877 |
| Jan 6, 2026 | 10,450.00 | 10,450.00 | 10,170.00 | 10,440.00 | 10,440.00 | -1.14% | 3,753 |
| Jan 5, 2026 | 10,310.00 | 10,570.00 | 10,310.00 | 10,560.00 | 10,560.00 | 1.05% | 1,632 |