Korea Circuit Co., Ltd. (KRX:00781K)
South Korea · Delayed Price · Currency is KRW 15,390
+290 (1.92%)
At close: Oct 2, 2026
KRX:00781K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 15,200.00 | 15,450.00 | 15,200.00 | 15,390.00 | 15,390.00 | 1.92% | 945 |
| Oct 1, 2026 | 14,680.00 | 15,100.00 | 14,670.00 | 15,100.00 | 15,100.00 | 2.79% | 595 |
| Sep 30, 2026 | 14,500.00 | 14,690.00 | 14,500.00 | 14,690.00 | 14,690.00 | 1.31% | 349 |
| Sep 29, 2026 | 14,450.00 | 14,520.00 | 14,450.00 | 14,500.00 | 14,500.00 | 0.07% | 1,875 |
| Sep 28, 2026 | 14,340.00 | 14,520.00 | 14,340.00 | 14,490.00 | 14,490.00 | 0.98% | 1,275 |
| Sep 23, 2026 | 14,300.00 | 14,350.00 | 13,850.00 | 14,350.00 | 14,350.00 | 0.14% | 799 |
| Sep 22, 2026 | 14,570.00 | 15,690.00 | 14,320.00 | 14,330.00 | 14,330.00 | 6.15% | 11,117 |
| Sep 21, 2026 | 13,660.00 | 13,660.00 | 13,500.00 | 13,500.00 | 13,500.00 | -1.32% | 38 |
| Sep 18, 2026 | 13,700.00 | 13,700.00 | 13,570.00 | 13,680.00 | 13,680.00 | -0.07% | 464 |
| Sep 17, 2026 | 13,540.00 | 13,690.00 | 13,410.00 | 13,690.00 | 13,690.00 | 1.03% | 198 |
| Sep 16, 2026 | 13,550.00 | 13,740.00 | 13,510.00 | 13,550.00 | 13,550.00 | -1.45% | 139 |
| Sep 15, 2026 | 13,600.00 | 13,880.00 | 13,600.00 | 13,750.00 | 13,750.00 | -1.15% | 462 |
| Sep 14, 2026 | 13,870.00 | 14,240.00 | 13,870.00 | 13,910.00 | 13,910.00 | -2.39% | 41 |
| Sep 11, 2026 | 13,760.00 | 14,280.00 | 13,710.00 | 14,250.00 | 14,250.00 | 0.49% | 26 |
| Sep 10, 2026 | 14,000.00 | 14,180.00 | 13,900.00 | 14,180.00 | 14,180.00 | -0.14% | 98 |
| Sep 9, 2026 | 13,920.00 | 14,200.00 | 13,920.00 | 14,200.00 | 14,200.00 | 1.87% | 877 |
| Sep 8, 2026 | 13,680.00 | 13,950.00 | 13,680.00 | 13,940.00 | 13,940.00 | 0.29% | 1,184 |
| Sep 7, 2026 | 13,910.00 | 13,910.00 | 13,750.00 | 13,900.00 | 13,900.00 | -0.14% | 386 |
| Sep 4, 2026 | 13,600.00 | 13,920.00 | 13,590.00 | 13,920.00 | 13,920.00 | -0.36% | 433 |
| Sep 3, 2026 | 14,170.00 | 14,170.00 | 13,850.00 | 13,970.00 | 13,970.00 | -1.48% | 455 |
| Sep 2, 2026 | 14,300.00 | 14,300.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0.57% | 86 |
| Sep 1, 2026 | 14,000.00 | 14,150.00 | 13,860.00 | 14,100.00 | 14,100.00 | -0.77% | 283 |
| Aug 31, 2026 | 14,210.00 | 14,210.00 | 14,210.00 | 14,210.00 | 14,210.00 | -0.42% | 18 |
| Aug 28, 2026 | 14,180.00 | 14,280.00 | 14,180.00 | 14,270.00 | 14,270.00 | 0.21% | 601 |
| Aug 27, 2026 | 14,000.00 | 14,240.00 | 13,900.00 | 14,240.00 | 14,240.00 | 3.19% | 1,190 |
| Aug 26, 2026 | 13,530.00 | 13,800.00 | 13,530.00 | 13,800.00 | 13,800.00 | 1.92% | 7,285 |
| Aug 25, 2026 | 13,510.00 | 13,540.00 | 13,250.00 | 13,540.00 | 13,540.00 | 1.04% | 1,327 |
| Aug 24, 2026 | 13,400.00 | 13,600.00 | 13,400.00 | 13,400.00 | 13,400.00 | -0.07% | 1,224 |
| Aug 21, 2026 | 13,950.00 | 13,950.00 | 13,330.00 | 13,410.00 | 13,410.00 | -2.05% | 830 |
| Aug 20, 2026 | 13,700.00 | 13,710.00 | 13,500.00 | 13,690.00 | 13,690.00 | -0.07% | 1,584 |
| Aug 19, 2026 | 13,890.00 | 13,890.00 | 13,000.00 | 13,700.00 | 13,700.00 | -0.72% | 215 |
| Aug 18, 2026 | 13,900.00 | 14,310.00 | 13,790.00 | 13,800.00 | 13,800.00 | -0.43% | 1,780 |
| Aug 14, 2026 | 13,820.00 | 14,120.00 | 13,800.00 | 13,860.00 | 13,860.00 | 0.29% | 534 |
| Aug 13, 2026 | 13,500.00 | 13,850.00 | 13,500.00 | 13,820.00 | 13,820.00 | 3.13% | 2,049 |
| Aug 12, 2026 | 12,980.00 | 13,400.00 | 12,980.00 | 13,400.00 | 13,400.00 | 3.88% | 2,586 |
| Aug 11, 2026 | 12,980.00 | 12,990.00 | 12,600.00 | 12,900.00 | 12,900.00 | -0.77% | 189 |
| Aug 10, 2026 | 12,620.00 | 13,000.00 | 12,620.00 | 13,000.00 | 13,000.00 | 3.01% | 1,528 |
| Aug 7, 2026 | 12,670.00 | 12,670.00 | 12,120.00 | 12,620.00 | 12,620.00 | -0.39% | 556 |
| Aug 6, 2026 | 12,740.00 | 12,740.00 | 12,210.00 | 12,670.00 | 12,670.00 | -0.55% | 941 |
| Aug 5, 2026 | 11,600.00 | 13,060.00 | 11,600.00 | 12,740.00 | 12,740.00 | 12.25% | 5,566 |
| Aug 4, 2026 | 11,010.00 | 11,350.00 | 11,010.00 | 11,350.00 | 11,350.00 | 3.28% | 711 |
| Aug 3, 2026 | 11,100.00 | 11,100.00 | 10,750.00 | 10,990.00 | 10,990.00 | -1.43% | 443 |
| Jul 31, 2026 | 10,340.00 | 11,220.00 | 10,340.00 | 11,150.00 | 11,150.00 | 10.95% | 1,103 |
| Jul 30, 2026 | 10,200.00 | 10,200.00 | 9,910.00 | 10,050.00 | 10,050.00 | -1.47% | 498 |
| Jul 29, 2026 | 11,000.00 | 11,000.00 | 10,170.00 | 10,200.00 | 10,200.00 | -7.27% | 699 |
| Jul 28, 2026 | 12,060.00 | 12,060.00 | 11,000.00 | 11,000.00 | 11,000.00 | -9.98% | 674 |
| Jul 27, 2026 | 12,410.00 | 12,490.00 | 12,050.00 | 12,220.00 | 12,220.00 | -1.21% | 1,450 |
| Jul 24, 2026 | 13,440.00 | 13,440.00 | 12,370.00 | 12,370.00 | 12,370.00 | -8.71% | 2,004 |
| Jul 23, 2026 | 13,530.00 | 13,560.00 | 13,440.00 | 13,550.00 | 13,550.00 | 0.15% | 3,399 |
| Jul 22, 2026 | 13,990.00 | 13,990.00 | 13,530.00 | 13,530.00 | 13,530.00 | -3.29% | 5,033 |