Korea Circuit Co., Ltd. (KRX:00781K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock14,100
+60 (0.43%)
Apr 16, 2026, 1:30 PM KST
KRX:00781K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 14,050.00 | 14,100.00 | 14,000.00 | 14,000.00 | - | 0.07% | 1,156 |
| 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% | 2,203 |
| 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 |
| Mar 19, 2026 | 12,330.00 | 12,750.00 | 12,330.00 | 12,720.00 | 12,720.00 | 0.87% | 3,042 |
| Mar 18, 2026 | 11,980.00 | 12,610.00 | 11,980.00 | 12,610.00 | 12,610.00 | 5.26% | 7,507 |
| Mar 17, 2026 | 12,100.00 | 12,100.00 | 11,960.00 | 11,980.00 | 11,980.00 | - | 880 |
| Mar 16, 2026 | 11,980.00 | 11,980.00 | 11,900.00 | 11,980.00 | 11,980.00 | -0.08% | 2,178 |
| Mar 13, 2026 | 11,610.00 | 12,040.00 | 11,610.00 | 11,990.00 | 11,990.00 | -0.83% | 819 |
| Mar 12, 2026 | 11,600.00 | 12,200.00 | 11,600.00 | 12,090.00 | 12,090.00 | 1.51% | 956 |
| Mar 11, 2026 | 12,250.00 | 12,250.00 | 11,580.00 | 11,910.00 | 11,910.00 | 0.51% | 1,112 |
| Mar 10, 2026 | 11,400.00 | 11,980.00 | 11,400.00 | 11,850.00 | 11,850.00 | 3.95% | 1,233 |
| Mar 9, 2026 | 11,780.00 | 11,780.00 | 11,360.00 | 11,400.00 | 11,400.00 | -7.24% | 939 |
| Mar 6, 2026 | 12,350.00 | 12,350.00 | 11,900.00 | 12,290.00 | 12,290.00 | -0.57% | 2,477 |
| Mar 5, 2026 | 12,380.00 | 12,380.00 | 12,210.00 | 12,360.00 | 12,360.00 | 6.46% | 2,392 |
| Mar 4, 2026 | 12,570.00 | 12,570.00 | 11,290.00 | 11,610.00 | 11,610.00 | -8.22% | 2,077 |
| Mar 3, 2026 | 12,580.00 | 12,900.00 | 12,580.00 | 12,650.00 | 12,650.00 | -4.02% | 1,415 |
| Feb 27, 2026 | 13,280.00 | 13,280.00 | 13,120.00 | 13,180.00 | 13,180.00 | -0.75% | 1,398 |
| Feb 26, 2026 | 13,350.00 | 13,360.00 | 13,100.00 | 13,280.00 | 13,280.00 | -0.52% | 4,327 |
| Feb 25, 2026 | 13,370.00 | 13,400.00 | 13,350.00 | 13,350.00 | 13,350.00 | -0.07% | 5,788 |
| Feb 24, 2026 | 13,400.00 | 13,400.00 | 13,250.00 | 13,360.00 | 13,360.00 | -0.60% | 2,889 |
| Feb 23, 2026 | 13,500.00 | 13,630.00 | 13,440.00 | 13,440.00 | 13,440.00 | -1.61% | 1,617 |
| Feb 20, 2026 | 13,340.00 | 13,750.00 | 13,340.00 | 13,660.00 | 13,660.00 | 2.25% | 2,872 |
| Feb 19, 2026 | 12,890.00 | 13,360.00 | 12,890.00 | 13,360.00 | 13,360.00 | 3.57% | 4,844 |
| Feb 13, 2026 | 13,150.00 | 13,150.00 | 12,900.00 | 12,900.00 | 12,900.00 | -2.05% | 3,442 |
| Feb 12, 2026 | 13,000.00 | 13,170.00 | 12,860.00 | 13,170.00 | 13,170.00 | 1.31% | 2,781 |
| Feb 11, 2026 | 13,000.00 | 13,000.00 | 12,980.00 | 13,000.00 | 13,000.00 | -1.59% | 4,341 |
| Feb 10, 2026 | 13,520.00 | 13,520.00 | 13,150.00 | 13,210.00 | 13,210.00 | -1.93% | 1,352 |
| Feb 9, 2026 | 13,180.00 | 13,500.00 | 13,180.00 | 13,470.00 | 13,470.00 | 2.36% | 2,736 |
| Feb 6, 2026 | 13,700.00 | 13,700.00 | 13,000.00 | 13,160.00 | 13,160.00 | -4.91% | 4,400 |
| 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 |