Korea Circuit Co., Ltd. (KRX:00781K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock13,900
-20 (-0.14%)
Sep 7, 2026, 3:30 PM KST
KRX:00781K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,271 |
| 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% | 2,584 |
| 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% | 1,526 |
| 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% | 698 |
| 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% | 3,368 |
| Jul 22, 2026 | 13,990.00 | 13,990.00 | 13,530.00 | 13,530.00 | 13,530.00 | -3.29% | 5,033 |
| Jul 21, 2026 | 15,200.00 | 15,200.00 | 13,990.00 | 13,990.00 | 13,990.00 | -6.61% | 4,461 |
| 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 |