Korea Circuit Co., Ltd. (KRX:00781K)
South Korea · Delayed Price · Currency is KRW 7,300.00
+650.00 (9.77%)
At close: Oct 2, 2025
Korea Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 6,700.00 | 7,390.00 | 6,700.00 | 7,300.00 | 7,300.00 | 9.77% | 13,363 |
| Oct 1, 2025 | 6,600.00 | 6,650.00 | 6,470.00 | 6,650.00 | 6,650.00 | 1.99% | 1,824 |
| Sep 30, 2025 | 6,480.00 | 6,580.00 | 6,430.00 | 6,520.00 | 6,520.00 | 0.77% | 5,893 |
| Sep 29, 2025 | 6,400.00 | 6,470.00 | 6,300.00 | 6,470.00 | 6,470.00 | 1.41% | 925 |
| Sep 26, 2025 | 6,340.00 | 6,380.00 | 6,330.00 | 6,380.00 | 6,380.00 | 0.95% | 1,277 |
| Sep 25, 2025 | 6,420.00 | 6,420.00 | 6,320.00 | 6,320.00 | 6,320.00 | -3.95% | 5,967 |
| Sep 24, 2025 | 6,380.00 | 6,580.00 | 6,280.00 | 6,580.00 | 6,580.00 | 0.77% | 2,882 |
| Sep 23, 2025 | 6,480.00 | 6,530.00 | 6,410.00 | 6,530.00 | 6,530.00 | 0.62% | 489 |
| Sep 22, 2025 | 6,470.00 | 6,490.00 | 6,380.00 | 6,490.00 | 6,490.00 | 0.31% | 2,406 |
| Sep 19, 2025 | 6,590.00 | 6,590.00 | 6,410.00 | 6,470.00 | 6,470.00 | -1.67% | 1,818 |
| Sep 18, 2025 | 6,620.00 | 6,620.00 | 6,460.00 | 6,580.00 | 6,580.00 | -0.30% | 804 |
| Sep 17, 2025 | 6,620.00 | 6,620.00 | 6,490.00 | 6,600.00 | 6,600.00 | -0.30% | 1,414 |
| Sep 16, 2025 | 6,640.00 | 6,640.00 | 6,370.00 | 6,620.00 | 6,620.00 | 0.61% | 619 |
| Sep 15, 2025 | 6,560.00 | 6,580.00 | 6,510.00 | 6,580.00 | 6,580.00 | 0.30% | 538 |
| Sep 12, 2025 | 6,420.00 | 6,560.00 | 6,420.00 | 6,560.00 | 6,560.00 | 0.31% | 533 |
| Sep 11, 2025 | 6,450.00 | 6,540.00 | 6,370.00 | 6,540.00 | 6,540.00 | 1.40% | 910 |
| Sep 10, 2025 | 6,500.00 | 6,540.00 | 6,400.00 | 6,450.00 | 6,450.00 | 1.74% | 1,804 |
| Sep 9, 2025 | 6,170.00 | 6,340.00 | 6,170.00 | 6,340.00 | 6,340.00 | 2.76% | 1,186 |
| Sep 8, 2025 | 6,400.00 | 6,400.00 | 6,070.00 | 6,170.00 | 6,170.00 | -0.32% | 1,200 |
| Sep 5, 2025 | 6,230.00 | 6,230.00 | 6,190.00 | 6,190.00 | 6,190.00 | -0.64% | 620 |
| Sep 4, 2025 | 6,060.00 | 6,230.00 | 6,060.00 | 6,230.00 | 6,230.00 | - | 836 |
| Sep 3, 2025 | 6,250.00 | 6,250.00 | 6,230.00 | 6,230.00 | 6,230.00 | -0.64% | 122 |
| Sep 2, 2025 | 6,160.00 | 6,270.00 | 6,150.00 | 6,270.00 | 6,270.00 | - | 789 |
| Sep 1, 2025 | 6,260.00 | 6,270.00 | 6,120.00 | 6,270.00 | 6,270.00 | 0.16% | 526 |
| Aug 29, 2025 | 6,210.00 | 6,260.00 | 6,210.00 | 6,260.00 | 6,260.00 | 0.48% | 601 |
| Aug 28, 2025 | 6,220.00 | 6,250.00 | 6,070.00 | 6,230.00 | 6,230.00 | - | 536 |
| Aug 27, 2025 | 6,180.00 | 6,230.00 | 6,180.00 | 6,230.00 | 6,230.00 | 0.81% | 204 |
| Aug 26, 2025 | 6,010.00 | 6,180.00 | 6,010.00 | 6,180.00 | 6,180.00 | -0.32% | 251 |
| Aug 25, 2025 | 6,030.00 | 6,200.00 | 6,030.00 | 6,200.00 | 6,200.00 | 0.32% | 937 |
| Aug 22, 2025 | 6,030.00 | 6,190.00 | 6,020.00 | 6,180.00 | 6,180.00 | 2.32% | 911 |
| Aug 21, 2025 | 6,120.00 | 6,120.00 | 5,890.00 | 6,040.00 | 6,040.00 | -1.31% | 538 |
| Aug 20, 2025 | 6,120.00 | 6,120.00 | 5,700.00 | 6,120.00 | 6,120.00 | -0.81% | 1,416 |
| Aug 19, 2025 | 6,180.00 | 6,180.00 | 5,630.00 | 6,170.00 | 6,170.00 | -0.16% | 641 |
| Aug 18, 2025 | 5,820.00 | 6,180.00 | 5,820.00 | 6,180.00 | 6,180.00 | 0.82% | 583 |
| Aug 14, 2025 | 6,080.00 | 6,130.00 | 6,070.00 | 6,130.00 | 6,130.00 | 0.82% | 398 |
| Aug 13, 2025 | 6,040.00 | 6,080.00 | 6,020.00 | 6,080.00 | 6,080.00 | 0.66% | 543 |
| Aug 12, 2025 | 6,020.00 | 6,040.00 | 5,860.00 | 6,040.00 | 6,040.00 | - | 470 |
| Aug 11, 2025 | 6,020.00 | 6,040.00 | 5,920.00 | 6,040.00 | 6,040.00 | - | 1,001 |
| Aug 8, 2025 | 5,970.00 | 6,040.00 | 5,970.00 | 6,040.00 | 6,040.00 | 1.17% | 1,472 |
| Aug 7, 2025 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | -0.17% | 423 |
| Aug 6, 2025 | 5,730.00 | 5,980.00 | 5,720.00 | 5,980.00 | 5,980.00 | 1.36% | 1,103 |
| Aug 5, 2025 | 5,940.00 | 5,940.00 | 5,770.00 | 5,900.00 | 5,900.00 | 1.55% | 953 |
| Aug 4, 2025 | 5,940.00 | 5,940.00 | 5,740.00 | 5,810.00 | 5,810.00 | - | 573 |
| Aug 1, 2025 | 5,910.00 | 5,910.00 | 5,600.00 | 5,810.00 | 5,810.00 | -1.69% | 617 |
| Jul 31, 2025 | 5,930.00 | 5,930.00 | 5,800.00 | 5,910.00 | 5,910.00 | -0.34% | 603 |
| Jul 30, 2025 | 5,790.00 | 5,930.00 | 5,730.00 | 5,930.00 | 5,930.00 | 2.42% | 1,191 |
| Jul 29, 2025 | 5,790.00 | 5,790.00 | 5,720.00 | 5,790.00 | 5,790.00 | -0.17% | 308 |
| Jul 28, 2025 | 5,760.00 | 5,800.00 | 5,710.00 | 5,800.00 | 5,800.00 | - | 1,686 |
| Jul 25, 2025 | 5,820.00 | 5,820.00 | 5,760.00 | 5,800.00 | 5,800.00 | -0.68% | 1,287 |
| Jul 24, 2025 | 5,760.00 | 5,850.00 | 5,760.00 | 5,840.00 | 5,840.00 | 1.39% | 985 |