Korea Circuit Co., Ltd. (KRX:00781K)
South Korea · Delayed Price · Currency is KRW 13,840
-100 (-0.72%)
Feb 5, 2026, 3:30 PM KST
Korea Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 10,500.00 | 10,500.00 | 10,200.00 | 10,450.00 | 10,450.00 | -0.48% | 2,848 |
| Dec 30, 2025 | 10,020.00 | 10,660.00 | 10,010.00 | 10,500.00 | 10,500.00 | 4.90% | 11,753 |
| Dec 29, 2025 | 9,550.00 | 10,190.00 | 9,550.00 | 10,010.00 | 10,010.00 | 5.15% | 13,896 |
| Dec 26, 2025 | 9,310.00 | 9,570.00 | 9,310.00 | 9,520.00 | 9,520.00 | 1.49% | 4,026 |
| Dec 24, 2025 | 9,310.00 | 9,430.00 | 9,310.00 | 9,380.00 | 9,380.00 | -0.21% | 3,595 |
| Dec 23, 2025 | 9,350.00 | 9,460.00 | 9,300.00 | 9,400.00 | 9,400.00 | -2.59% | 2,513 |
| Dec 22, 2025 | 9,250.00 | 9,650.00 | 9,250.00 | 9,650.00 | 9,650.00 | 4.21% | 3,231 |
| Dec 19, 2025 | 9,420.00 | 9,420.00 | 9,190.00 | 9,260.00 | 9,260.00 | - | 1,761 |
| Dec 18, 2025 | 9,300.00 | 9,300.00 | 9,200.00 | 9,260.00 | 9,260.00 | -0.54% | 1,720 |
| Dec 17, 2025 | 9,440.00 | 9,440.00 | 9,180.00 | 9,310.00 | 9,310.00 | 1.31% | 2,748 |
| Dec 16, 2025 | 9,480.00 | 9,480.00 | 9,060.00 | 9,190.00 | 9,190.00 | -1.08% | 1,165 |
| Dec 15, 2025 | 9,420.00 | 9,420.00 | 9,290.00 | 9,290.00 | 9,290.00 | -0.96% | 1,718 |
| Dec 12, 2025 | 9,700.00 | 9,700.00 | 9,380.00 | 9,380.00 | 9,380.00 | -3.60% | 7,056 |
| Dec 11, 2025 | 9,770.00 | 9,840.00 | 9,730.00 | 9,730.00 | 9,730.00 | -0.31% | 5,339 |
| Dec 10, 2025 | 9,520.00 | 9,760.00 | 9,520.00 | 9,760.00 | 9,760.00 | 1.67% | 5,733 |
| Dec 9, 2025 | 9,460.00 | 9,600.00 | 9,380.00 | 9,600.00 | 9,600.00 | 1.05% | 5,612 |
| Dec 8, 2025 | 9,490.00 | 9,520.00 | 9,280.00 | 9,500.00 | 9,500.00 | 0.11% | 4,700 |
| Dec 5, 2025 | 9,370.00 | 9,490.00 | 9,300.00 | 9,490.00 | 9,490.00 | 2.71% | 10,123 |
| Dec 4, 2025 | 9,200.00 | 9,270.00 | 9,000.00 | 9,240.00 | 9,240.00 | -1.07% | 2,530 |
| Dec 3, 2025 | 9,150.00 | 9,360.00 | 9,150.00 | 9,340.00 | 9,340.00 | 2.08% | 4,422 |
| Dec 2, 2025 | 9,250.00 | 9,250.00 | 8,900.00 | 9,150.00 | 9,150.00 | -1.72% | 8,482 |
| Dec 1, 2025 | 8,780.00 | 9,380.00 | 8,780.00 | 9,310.00 | 9,310.00 | 7.75% | 20,222 |
| Nov 28, 2025 | 8,710.00 | 8,710.00 | 8,470.00 | 8,640.00 | 8,640.00 | -0.58% | 4,307 |
| Nov 27, 2025 | 8,580.00 | 8,690.00 | 8,500.00 | 8,690.00 | 8,690.00 | 1.52% | 3,420 |
| Nov 26, 2025 | 8,570.00 | 8,570.00 | 8,250.00 | 8,560.00 | 8,560.00 | 1.66% | 3,569 |
| Nov 25, 2025 | 8,320.00 | 8,420.00 | 8,220.00 | 8,420.00 | 8,420.00 | 3.69% | 8,483 |