Korea Circuit Co., Ltd. (KRX:00781K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock18,230
-1,020 (-5.30%)
At close: Jun 2, 2026
KRX:00781K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 18,800.00 | 18,800.00 | 17,950.00 | 18,230.00 | 18,230.00 | -5.30% | 1,675 |
| Jun 1, 2026 | 19,200.00 | 19,800.00 | 19,200.00 | 19,250.00 | 19,250.00 | -0.21% | 3,379 |
| May 29, 2026 | 19,130.00 | 19,380.00 | 19,130.00 | 19,290.00 | 19,290.00 | 1.15% | 1,976 |
| May 28, 2026 | 19,570.00 | 19,580.00 | 18,900.00 | 19,070.00 | 19,070.00 | -2.60% | 2,318 |
| May 27, 2026 | 19,450.00 | 19,980.00 | 19,200.00 | 19,580.00 | 19,580.00 | 0.93% | 4,413 |
| May 26, 2026 | 18,890.00 | 19,410.00 | 18,890.00 | 19,400.00 | 19,400.00 | 2.70% | 6,128 |
| May 22, 2026 | 19,050.00 | 19,050.00 | 18,890.00 | 18,890.00 | 18,890.00 | -1.05% | 3,055 |
| May 21, 2026 | 18,300.00 | 19,150.00 | 18,300.00 | 19,090.00 | 19,090.00 | 4.37% | 1,583 |
| May 20, 2026 | 18,000.00 | 18,300.00 | 17,980.00 | 18,290.00 | 18,290.00 | 1.61% | 1,423 |
| May 19, 2026 | 19,100.00 | 19,100.00 | 17,400.00 | 18,000.00 | 18,000.00 | -5.71% | 5,381 |
| May 18, 2026 | 18,010.00 | 19,230.00 | 18,010.00 | 19,090.00 | 19,090.00 | -1.60% | 2,219 |
| May 15, 2026 | 20,300.00 | 20,650.00 | 18,600.00 | 19,400.00 | 19,400.00 | -4.43% | 2,170 |
| May 14, 2026 | 20,700.00 | 20,700.00 | 20,050.00 | 20,300.00 | 20,300.00 | -0.25% | 3,563 |
| May 13, 2026 | 18,650.00 | 20,350.00 | 18,300.00 | 20,350.00 | 20,350.00 | 7.39% | 4,310 |
| May 12, 2026 | 18,930.00 | 19,290.00 | 18,600.00 | 18,950.00 | 18,950.00 | 0.11% | 2,747 |
| May 11, 2026 | 18,950.00 | 18,950.00 | 18,810.00 | 18,930.00 | 18,930.00 | 0.16% | 2,004 |
| May 8, 2026 | 18,580.00 | 18,900.00 | 18,580.00 | 18,900.00 | 18,900.00 | 1.07% | 1,378 |
| May 7, 2026 | 18,110.00 | 18,790.00 | 18,110.00 | 18,700.00 | 18,700.00 | 3.09% | 7,176 |
| May 6, 2026 | 17,170.00 | 18,190.00 | 17,170.00 | 18,140.00 | 18,140.00 | 6.46% | 6,179 |
| May 4, 2026 | 16,810.00 | 17,040.00 | 16,810.00 | 17,040.00 | 17,040.00 | 1.73% | 3,555 |
| Apr 30, 2026 | 16,780.00 | 16,810.00 | 16,750.00 | 16,750.00 | 16,750.00 | -0.24% | 2,624 |
| Apr 29, 2026 | 16,490.00 | 16,790.00 | 16,490.00 | 16,790.00 | 16,790.00 | 1.45% | 2,135 |
| Apr 28, 2026 | 16,610.00 | 16,610.00 | 16,520.00 | 16,550.00 | 16,550.00 | -0.84% | 2,466 |
| Apr 27, 2026 | 16,390.00 | 16,690.00 | 16,310.00 | 16,690.00 | 16,690.00 | 2.39% | 2,735 |
| Apr 24, 2026 | 15,500.00 | 16,300.00 | 15,500.00 | 16,300.00 | 16,300.00 | 4.29% | 6,190 |
| Apr 23, 2026 | 15,750.00 | 15,750.00 | 15,350.00 | 15,630.00 | 15,630.00 | -0.45% | 2,682 |
| Apr 22, 2026 | 15,310.00 | 15,700.00 | 15,310.00 | 15,700.00 | 15,700.00 | 2.82% | 4,778 |
| Apr 21, 2026 | 14,690.00 | 15,270.00 | 14,690.00 | 15,270.00 | 15,270.00 | 4.16% | 3,371 |
| Apr 20, 2026 | 14,470.00 | 14,670.00 | 14,470.00 | 14,660.00 | 14,660.00 | 1.81% | 994 |
| Apr 17, 2026 | 14,230.00 | 14,400.00 | 14,200.00 | 14,400.00 | 14,400.00 | 0.49% | 1,075 |
| Apr 16, 2026 | 13,900.00 | 14,330.00 | 13,900.00 | 14,330.00 | 14,330.00 | 2.07% | 6,473 |
| Apr 15, 2026 | 14,050.00 | 14,100.00 | 13,950.00 | 14,040.00 | 14,040.00 | 0.36% | 1,614 |
| Apr 14, 2026 | 13,650.00 | 14,080.00 | 13,650.00 | 13,990.00 | 13,990.00 | 3.32% | 10,363 |
| Apr 13, 2026 | 13,530.00 | 13,550.00 | 13,400.00 | 13,540.00 | 13,540.00 | -1.02% | 709 |
| Apr 10, 2026 | 13,680.00 | 13,780.00 | 13,670.00 | 13,680.00 | 13,680.00 | 0.37% | 2,982 |
| Apr 9, 2026 | 13,450.00 | 13,700.00 | 13,450.00 | 13,630.00 | 13,630.00 | -1.02% | 1,730 |
| Apr 8, 2026 | 13,960.00 | 13,960.00 | 13,700.00 | 13,770.00 | 13,770.00 | 2.76% | 4,005 |
| Apr 7, 2026 | 13,670.00 | 13,700.00 | 13,380.00 | 13,400.00 | 13,400.00 | -1.69% | 2,213 |
| Apr 6, 2026 | 13,650.00 | 13,650.00 | 13,400.00 | 13,630.00 | 13,630.00 | -0.15% | 1,988 |
| Apr 3, 2026 | 13,790.00 | 13,790.00 | 13,440.00 | 13,650.00 | 13,650.00 | - | 2,362 |
| Apr 2, 2026 | 13,750.00 | 13,750.00 | 13,250.00 | 13,650.00 | 13,650.00 | -0.51% | 962 |
| Apr 1, 2026 | 13,790.00 | 13,790.00 | 13,420.00 | 13,720.00 | 13,720.00 | 3.94% | 1,308 |
| Mar 31, 2026 | 13,160.00 | 13,350.00 | 13,160.00 | 13,200.00 | 13,200.00 | -4.69% | 1,533 |
| Mar 30, 2026 | 14,000.00 | 14,000.00 | 13,770.00 | 13,850.00 | 13,850.00 | -1.98% | 5,270 |
| Mar 27, 2026 | 13,620.00 | 14,150.00 | 13,560.00 | 14,130.00 | 14,130.00 | 1.15% | 5,017 |
| Mar 26, 2026 | 13,820.00 | 14,170.00 | 13,820.00 | 13,970.00 | 13,970.00 | -0.36% | 5,599 |
| Mar 25, 2026 | 13,050.00 | 14,230.00 | 13,050.00 | 14,020.00 | 14,020.00 | 7.43% | 17,668 |
| Mar 24, 2026 | 13,150.00 | 13,150.00 | 12,550.00 | 13,050.00 | 13,050.00 | 2.03% | 556 |
| Mar 23, 2026 | 12,900.00 | 12,900.00 | 12,700.00 | 12,790.00 | 12,790.00 | -1.92% | 340 |
| Mar 20, 2026 | 12,760.00 | 13,040.00 | 12,760.00 | 13,040.00 | 13,040.00 | 2.52% | 2,560 |