Korea Circuit Co., Ltd. (KRX:00781K)
South Korea · Delayed Price · Currency is KRW 6,340.00
+170.00 (2.76%)
At close: Sep 9, 2025
Korea Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 5,720.00 | 5,760.00 | 5,680.00 | 5,760.00 | 5,760.00 | 0.70% | 1,269 |
| Jul 22, 2025 | 5,710.00 | 5,720.00 | 5,580.00 | 5,720.00 | 5,720.00 | 1.24% | 207 |
| Jul 21, 2025 | 5,680.00 | 5,680.00 | 5,530.00 | 5,650.00 | 5,650.00 | -0.53% | 66 |
| Jul 18, 2025 | 5,680.00 | 5,680.00 | 5,640.00 | 5,680.00 | 5,680.00 | 0.53% | 691 |
| Jul 17, 2025 | 5,670.00 | 5,670.00 | 5,650.00 | 5,650.00 | 5,650.00 | - | 104 |
| Jul 16, 2025 | 5,590.00 | 5,650.00 | 5,580.00 | 5,650.00 | 5,650.00 | 0.89% | 963 |
| Jul 15, 2025 | 5,540.00 | 5,600.00 | 5,530.00 | 5,600.00 | 5,600.00 | -1.06% | 1,102 |
| Jul 14, 2025 | 5,660.00 | 5,660.00 | 5,500.00 | 5,660.00 | 5,660.00 | 0.53% | 59 |
| Jul 11, 2025 | 5,690.00 | 5,690.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.18% | 66 |
| Jul 10, 2025 | 5,640.00 | 5,640.00 | 5,400.00 | 5,620.00 | 5,620.00 | 0.36% | 245 |
| Jul 9, 2025 | 5,630.00 | 5,630.00 | 5,510.00 | 5,600.00 | 5,600.00 | 0.90% | 141 |
| Jul 8, 2025 | 5,550.00 | 5,560.00 | 5,550.00 | 5,550.00 | 5,550.00 | - | 201 |
| Jul 7, 2025 | 5,340.00 | 5,560.00 | 5,340.00 | 5,550.00 | 5,550.00 | -0.18% | 103 |
| Jul 4, 2025 | 5,520.00 | 5,560.00 | 5,520.00 | 5,560.00 | 5,560.00 | 0.72% | 170 |
| Jul 3, 2025 | 5,510.00 | 5,520.00 | 5,510.00 | 5,520.00 | 5,520.00 | 0.18% | 288 |
| Jul 2, 2025 | 5,530.00 | 5,530.00 | 5,400.00 | 5,510.00 | 5,510.00 | -0.36% | 2,049 |
| Jul 1, 2025 | 5,550.00 | 5,550.00 | 5,510.00 | 5,530.00 | 5,530.00 | 1.65% | 62 |
| Jun 30, 2025 | 5,310.00 | 5,450.00 | 5,310.00 | 5,440.00 | 5,440.00 | -0.18% | 251 |