Korea Circuit Co., Ltd. (KRX:00781K)
South Korea · Delayed Price · Currency is KRW 7,670.00
+310.00 (4.21%)
At close: Nov 5, 2025
Korea Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 7,320.00 | 7,820.00 | 7,050.00 | 7,670.00 | 7,670.00 | 4.21% | 5,349 |
| Nov 4, 2025 | 7,540.00 | 7,670.00 | 7,360.00 | 7,360.00 | 7,360.00 | -4.29% | 2,593 |
| Nov 3, 2025 | 7,600.00 | 7,780.00 | 7,600.00 | 7,690.00 | 7,690.00 | -1.03% | 3,277 |
| Oct 31, 2025 | 7,550.00 | 7,780.00 | 7,540.00 | 7,770.00 | 7,770.00 | -0.26% | 918 |
| Oct 30, 2025 | 7,980.00 | 7,980.00 | 7,670.00 | 7,790.00 | 7,790.00 | -1.27% | 342 |
| Oct 29, 2025 | 7,990.00 | 7,990.00 | 7,580.00 | 7,890.00 | 7,890.00 | 1.28% | 571 |
| Oct 28, 2025 | 8,000.00 | 8,000.00 | 7,780.00 | 7,790.00 | 7,790.00 | -1.02% | 168 |
| Oct 27, 2025 | 7,950.00 | 7,950.00 | 7,750.00 | 7,870.00 | 7,870.00 | 0.64% | 736 |
| Oct 24, 2025 | 7,680.00 | 7,820.00 | 7,570.00 | 7,820.00 | 7,820.00 | 1.16% | 1,501 |
| Oct 23, 2025 | 7,310.00 | 7,740.00 | 7,250.00 | 7,730.00 | 7,730.00 | 2.66% | 5,334 |
| Oct 22, 2025 | 7,410.00 | 7,530.00 | 7,330.00 | 7,530.00 | 7,530.00 | 0.40% | 3,813 |
| Oct 21, 2025 | 7,520.00 | 7,830.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.27% | 4,546 |
| Oct 20, 2025 | 7,350.00 | 7,690.00 | 7,350.00 | 7,480.00 | 7,480.00 | -1.84% | 1,964 |
| Oct 17, 2025 | 7,050.00 | 8,000.00 | 7,050.00 | 7,620.00 | 7,620.00 | 3.67% | 12,352 |
| Oct 16, 2025 | 7,120.00 | 7,390.00 | 7,110.00 | 7,350.00 | 7,350.00 | - | 593 |
| Oct 15, 2025 | 7,380.00 | 7,380.00 | 7,140.00 | 7,350.00 | 7,350.00 | -0.68% | 1,980 |
| Oct 14, 2025 | 7,470.00 | 7,500.00 | 7,190.00 | 7,400.00 | 7,400.00 | -0.80% | 3,292 |
| Oct 13, 2025 | 7,130.00 | 7,460.00 | 7,120.00 | 7,460.00 | 7,460.00 | -0.40% | 2,515 |
| Oct 10, 2025 | 7,600.00 | 7,690.00 | 7,330.00 | 7,490.00 | 7,490.00 | 2.60% | 6,854 |
| 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 |