Korea Circuit Co., Ltd. (KRX:00781K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock13,990
-990 (-6.61%)
Jul 21, 2026, 3:30 PM KST
KRX:00781K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 15,200.00 | 15,200.00 | 14,550.00 | 15,000.00 | - | 0.13% | 200 |
| Jul 20, 2026 | 15,000.00 | 15,000.00 | 14,400.00 | 14,980.00 | 14,980.00 | -3.29% | 938 |
| Jul 16, 2026 | 16,370.00 | 16,370.00 | 15,150.00 | 15,490.00 | 15,490.00 | -6.12% | 1,362 |
| Jul 15, 2026 | 16,450.00 | 16,700.00 | 16,450.00 | 16,500.00 | 16,500.00 | 4.23% | 2,257 |
| Jul 14, 2026 | 16,100.00 | 16,100.00 | 15,830.00 | 15,830.00 | 15,830.00 | 0.25% | 151 |
| Jul 13, 2026 | 16,290.00 | 16,500.00 | 15,790.00 | 15,790.00 | 15,790.00 | -0.63% | 721 |
| Jul 10, 2026 | 15,420.00 | 15,890.00 | 15,260.00 | 15,890.00 | 15,890.00 | 4.20% | 1,736 |
| Jul 9, 2026 | 15,230.00 | 16,320.00 | 15,150.00 | 15,250.00 | 15,250.00 | -4.21% | 4,931 |
| Jul 8, 2026 | 16,240.00 | 16,240.00 | 15,920.00 | 15,920.00 | 15,920.00 | -6.90% | 1,679 |
| Jul 7, 2026 | 17,610.00 | 17,610.00 | 17,030.00 | 17,100.00 | 17,100.00 | -5.99% | 1,777 |
| Jul 6, 2026 | 18,420.00 | 18,420.00 | 17,630.00 | 18,190.00 | 18,190.00 | -2.10% | 1,071 |
| Jul 3, 2026 | 19,620.00 | 19,620.00 | 18,530.00 | 18,580.00 | 18,580.00 | -5.35% | 796 |
| Jul 2, 2026 | 20,250.00 | 20,250.00 | 19,630.00 | 19,630.00 | 19,630.00 | -5.63% | 589 |
| Jul 1, 2026 | 21,450.00 | 21,450.00 | 20,050.00 | 20,800.00 | 20,800.00 | -3.03% | 610 |
| Jun 30, 2026 | 20,200.00 | 21,450.00 | 19,850.00 | 21,450.00 | 21,450.00 | 5.67% | 1,659 |
| Jun 29, 2026 | 20,200.00 | 20,700.00 | 20,000.00 | 20,300.00 | 20,300.00 | -3.33% | 1,900 |
| Jun 26, 2026 | 22,750.00 | 22,750.00 | 21,000.00 | 21,000.00 | 21,000.00 | -7.89% | 1,388 |
| Jun 25, 2026 | 23,250.00 | 23,250.00 | 21,900.00 | 22,800.00 | 22,800.00 | -1.72% | 1,482 |
| Jun 24, 2026 | 23,700.00 | 23,700.00 | 23,200.00 | 23,200.00 | 23,200.00 | - | 604 |
| Jun 23, 2026 | 26,200.00 | 26,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | -11.28% | 1,888 |
| Jun 22, 2026 | 25,300.00 | 26,400.00 | 25,300.00 | 26,150.00 | 26,150.00 | 3.16% | 2,012 |
| Jun 19, 2026 | 27,500.00 | 27,500.00 | 24,650.00 | 25,350.00 | 25,350.00 | -7.99% | 2,348 |
| Jun 18, 2026 | 26,600.00 | 27,700.00 | 26,600.00 | 27,550.00 | 27,550.00 | 3.96% | 3,341 |
| Jun 17, 2026 | 24,600.00 | 26,500.00 | 24,600.00 | 26,500.00 | 26,500.00 | 7.29% | 3,574 |
| Jun 16, 2026 | 24,750.00 | 24,750.00 | 24,500.00 | 24,700.00 | 24,700.00 | -0.20% | 1,385 |
| Jun 15, 2026 | 23,000.00 | 24,750.00 | 23,000.00 | 24,750.00 | 24,750.00 | 8.08% | 5,451 |
| Jun 12, 2026 | 22,000.00 | 22,900.00 | 22,000.00 | 22,900.00 | 22,900.00 | 4.81% | 4,683 |
| Jun 11, 2026 | 19,850.00 | 21,850.00 | 19,850.00 | 21,850.00 | 21,850.00 | 9.85% | 4,626 |
| Jun 10, 2026 | 19,440.00 | 20,050.00 | 19,440.00 | 19,890.00 | 19,890.00 | 1.74% | 2,483 |
| Jun 9, 2026 | 18,650.00 | 19,550.00 | 18,650.00 | 19,550.00 | 19,550.00 | 4.77% | 4,065 |
| Jun 8, 2026 | 16,200.00 | 18,880.00 | 16,200.00 | 18,660.00 | 18,660.00 | -1.43% | 1,408 |
| Jun 5, 2026 | 19,090.00 | 19,090.00 | 18,890.00 | 18,930.00 | 18,930.00 | -1.35% | 464 |
| Jun 4, 2026 | 18,200.00 | 19,190.00 | 18,190.00 | 19,190.00 | 19,190.00 | 5.27% | 3,121 |
| 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 |