Korea Circuit Co., Ltd. (KRX:007810)
South Korea
· Delayed Price · Currency is KRW 48,700
-6,500 (-11.78%)
Mar 9, 2026, 3:30 PM KST
Korea Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50,400.00 | 51,900.00 | 46,350.00 | 48,700.00 | 48,700.00 | -11.78% | 323,471 |
| Mar 6, 2026 | 51,000.00 | 55,500.00 | 49,100.00 | 55,200.00 | 55,200.00 | 5.34% | 333,775 |
| Mar 5, 2026 | 50,700.00 | 53,300.00 | 50,000.00 | 52,400.00 | 52,400.00 | 16.19% | 247,917 |
| Mar 4, 2026 | 49,400.00 | 52,300.00 | 44,800.00 | 45,100.00 | 45,100.00 | -14.91% | 356,152 |
| Mar 3, 2026 | 56,200.00 | 59,100.00 | 53,000.00 | 53,000.00 | 53,000.00 | -10.02% | 466,861 |
| Feb 27, 2026 | 58,000.00 | 60,900.00 | 57,500.00 | 58,900.00 | 58,900.00 | -0.67% | 303,452 |
| Feb 26, 2026 | 59,500.00 | 60,500.00 | 56,400.00 | 59,300.00 | 59,300.00 | 1.37% | 408,010 |
| Feb 25, 2026 | 62,200.00 | 62,200.00 | 58,400.00 | 58,500.00 | 58,500.00 | -3.15% | 340,271 |
| Feb 24, 2026 | 59,800.00 | 61,600.00 | 58,900.00 | 60,400.00 | 60,400.00 | 0.67% | 238,340 |
| Feb 23, 2026 | 60,800.00 | 62,300.00 | 58,500.00 | 60,000.00 | 60,000.00 | -0.17% | 374,648 |
| Feb 20, 2026 | 59,000.00 | 63,200.00 | 59,000.00 | 60,100.00 | 60,100.00 | 3.80% | 538,194 |
| Feb 19, 2026 | 60,100.00 | 61,500.00 | 56,400.00 | 57,900.00 | 57,900.00 | -0.86% | 398,362 |
| Feb 13, 2026 | 57,300.00 | 61,000.00 | 55,900.00 | 58,400.00 | 58,400.00 | 0.17% | 385,178 |
| Feb 12, 2026 | 56,200.00 | 58,400.00 | 54,800.00 | 58,300.00 | 58,300.00 | 6.19% | 391,478 |
| Feb 11, 2026 | 54,000.00 | 56,000.00 | 53,200.00 | 54,900.00 | 54,900.00 | 0.73% | 247,255 |
| Feb 10, 2026 | 58,300.00 | 58,600.00 | 53,000.00 | 54,500.00 | 54,500.00 | -5.55% | 404,143 |
| Feb 9, 2026 | 55,800.00 | 57,700.00 | 54,700.00 | 57,700.00 | 57,700.00 | 8.87% | 451,367 |
| Feb 6, 2026 | 53,700.00 | 54,050.00 | 50,500.00 | 53,000.00 | 53,000.00 | -5.19% | 813,668 |
| Feb 5, 2026 | 56,900.00 | 58,800.00 | 54,700.00 | 55,900.00 | 55,900.00 | -2.10% | 605,426 |
| Feb 4, 2026 | 59,900.00 | 60,000.00 | 54,600.00 | 57,100.00 | 57,100.00 | -4.03% | 1,065,437 |
| Feb 3, 2026 | 67,700.00 | 67,800.00 | 57,300.00 | 59,500.00 | 59,500.00 | -7.32% | 1,415,050 |
| Feb 2, 2026 | 67,400.00 | 70,700.00 | 63,200.00 | 64,200.00 | 64,200.00 | -9.19% | 460,103 |
| Jan 30, 2026 | 66,500.00 | 75,800.00 | 66,500.00 | 70,700.00 | 70,700.00 | 7.12% | 651,175 |
| Jan 29, 2026 | 70,500.00 | 71,100.00 | 61,400.00 | 66,000.00 | 66,000.00 | -2.94% | 614,320 |
| Jan 28, 2026 | 64,600.00 | 69,000.00 | 64,000.00 | 68,000.00 | 68,000.00 | 7.94% | 401,275 |
| Jan 27, 2026 | 63,100.00 | 64,000.00 | 60,300.00 | 63,000.00 | 63,000.00 | -3.96% | 459,974 |
| Jan 26, 2026 | 64,400.00 | 69,000.00 | 60,500.00 | 65,600.00 | 65,600.00 | 3.14% | 344,396 |
| Jan 23, 2026 | 63,500.00 | 65,000.00 | 62,100.00 | 63,600.00 | 63,600.00 | -0.47% | 263,352 |
| Jan 22, 2026 | 62,600.00 | 65,800.00 | 60,400.00 | 63,900.00 | 63,900.00 | 5.27% | 558,478 |
| Jan 21, 2026 | 58,500.00 | 64,000.00 | 57,700.00 | 60,700.00 | 60,700.00 | 0.66% | 651,771 |
| Jan 20, 2026 | 62,500.00 | 63,500.00 | 59,200.00 | 60,300.00 | 60,300.00 | -3.52% | 636,301 |
| Jan 19, 2026 | 61,700.00 | 64,300.00 | 60,500.00 | 62,500.00 | 62,500.00 | 0.16% | 387,997 |
| Jan 16, 2026 | 59,300.00 | 64,500.00 | 59,000.00 | 62,400.00 | 62,400.00 | 3.14% | 499,962 |
| Jan 15, 2026 | 52,700.00 | 60,900.00 | 52,200.00 | 60,500.00 | 60,500.00 | 16.80% | 1,209,348 |
| Jan 14, 2026 | 49,300.00 | 52,200.00 | 48,900.00 | 51,800.00 | 51,800.00 | 4.54% | 325,382 |
| Jan 13, 2026 | 51,000.00 | 51,400.00 | 48,400.00 | 49,550.00 | 49,550.00 | -0.70% | 319,994 |
| Jan 12, 2026 | 47,400.00 | 50,300.00 | 47,300.00 | 49,900.00 | 49,900.00 | 6.97% | 466,895 |
| Jan 9, 2026 | 46,300.00 | 48,300.00 | 45,650.00 | 46,650.00 | 46,650.00 | -2.00% | 250,242 |
| Jan 8, 2026 | 47,250.00 | 51,000.00 | 47,100.00 | 47,600.00 | 47,600.00 | -2.36% | 451,263 |
| Jan 7, 2026 | 46,700.00 | 48,900.00 | 45,950.00 | 48,750.00 | 48,750.00 | 5.75% | 709,990 |
| Jan 6, 2026 | 46,450.00 | 46,850.00 | 44,750.00 | 46,100.00 | 46,100.00 | -2.64% | 545,780 |
| Jan 5, 2026 | 48,350.00 | 49,250.00 | 45,800.00 | 47,350.00 | 47,350.00 | -0.84% | 474,275 |
| Jan 2, 2026 | 48,450.00 | 48,750.00 | 45,400.00 | 47,750.00 | 47,750.00 | -1.14% | 875,506 |
| Dec 30, 2025 | 43,700.00 | 49,400.00 | 43,200.00 | 48,300.00 | 48,300.00 | 10.65% | 1,360,462 |
| Dec 29, 2025 | 41,200.00 | 44,500.00 | 40,750.00 | 43,650.00 | 43,650.00 | 8.85% | 930,245 |
| Dec 26, 2025 | 37,550.00 | 40,550.00 | 37,500.00 | 40,100.00 | 40,100.00 | 7.08% | 1,014,557 |
| Dec 24, 2025 | 37,500.00 | 39,000.00 | 36,800.00 | 37,450.00 | 37,450.00 | 0.13% | 507,318 |
| Dec 23, 2025 | 38,100.00 | 38,450.00 | 36,750.00 | 37,400.00 | 37,400.00 | -2.60% | 340,446 |
| Dec 22, 2025 | 36,400.00 | 38,850.00 | 35,650.00 | 38,400.00 | 38,400.00 | 9.40% | 862,982 |
| Dec 19, 2025 | 36,350.00 | 36,350.00 | 34,450.00 | 35,100.00 | 35,100.00 | -1.68% | 358,421 |
| Dec 18, 2025 | 34,700.00 | 36,700.00 | 34,500.00 | 35,700.00 | 35,700.00 | -0.56% | 370,687 |
| Dec 17, 2025 | 34,400.00 | 36,250.00 | 34,050.00 | 35,900.00 | 35,900.00 | 5.90% | 636,563 |
| Dec 16, 2025 | 35,950.00 | 36,050.00 | 33,500.00 | 33,900.00 | 33,900.00 | -5.83% | 1,029,174 |
| Dec 15, 2025 | 35,300.00 | 36,700.00 | 35,250.00 | 36,000.00 | 36,000.00 | -3.36% | 643,071 |
| Dec 12, 2025 | 38,300.00 | 39,150.00 | 36,450.00 | 37,250.00 | 37,250.00 | -4.12% | 820,271 |
| Dec 11, 2025 | 39,950.00 | 41,550.00 | 38,400.00 | 38,850.00 | 38,850.00 | -2.63% | 645,280 |
| Dec 10, 2025 | 39,400.00 | 40,800.00 | 38,850.00 | 39,900.00 | 39,900.00 | 1.27% | 498,554 |
| Dec 9, 2025 | 39,200.00 | 41,000.00 | 37,750.00 | 39,400.00 | 39,400.00 | 0.51% | 768,373 |
| Dec 8, 2025 | 39,600.00 | 39,800.00 | 37,200.00 | 39,200.00 | 39,200.00 | 0.51% | 808,969 |
| Dec 5, 2025 | 36,950.00 | 39,300.00 | 36,050.00 | 39,000.00 | 39,000.00 | 11.11% | 1,766,116 |
| Dec 4, 2025 | 36,100.00 | 36,550.00 | 34,300.00 | 35,100.00 | 35,100.00 | -5.65% | 748,080 |
| Dec 3, 2025 | 34,100.00 | 37,450.00 | 33,950.00 | 37,200.00 | 37,200.00 | 9.09% | 1,010,138 |
| Dec 2, 2025 | 36,600.00 | 36,650.00 | 33,300.00 | 34,100.00 | 34,100.00 | -5.67% | 1,092,185 |
| Dec 1, 2025 | 31,600.00 | 37,150.00 | 31,600.00 | 36,150.00 | 36,150.00 | 15.68% | 2,005,854 |
| Nov 28, 2025 | 32,600.00 | 33,250.00 | 30,700.00 | 31,250.00 | 31,250.00 | -2.19% | 504,559 |
| Nov 27, 2025 | 30,900.00 | 32,300.00 | 30,200.00 | 31,950.00 | 31,950.00 | 3.90% | 442,758 |
| Nov 26, 2025 | 30,900.00 | 31,200.00 | 29,450.00 | 30,750.00 | 30,750.00 | 1.49% | 244,890 |
| Nov 25, 2025 | 30,000.00 | 31,000.00 | 29,550.00 | 30,300.00 | 30,300.00 | 6.88% | 456,448 |
| Nov 24, 2025 | 28,500.00 | 29,200.00 | 27,150.00 | 28,350.00 | 28,350.00 | 0.53% | 263,010 |
| Nov 21, 2025 | 27,250.00 | 29,500.00 | 27,150.00 | 28,200.00 | 28,200.00 | -6.47% | 393,555 |
| Nov 20, 2025 | 32,400.00 | 33,850.00 | 29,350.00 | 30,150.00 | 30,150.00 | -4.13% | 680,119 |
| Nov 19, 2025 | 30,900.00 | 32,050.00 | 28,200.00 | 31,450.00 | 31,450.00 | 1.78% | 768,411 |
| Nov 18, 2025 | 31,000.00 | 32,600.00 | 30,600.00 | 30,900.00 | 30,900.00 | -3.89% | 645,217 |
| Nov 17, 2025 | 29,000.00 | 32,450.00 | 29,000.00 | 32,150.00 | 32,150.00 | 20.86% | 1,822,049 |
| Nov 14, 2025 | 27,900.00 | 28,500.00 | 26,350.00 | 26,600.00 | 26,600.00 | -9.06% | 781,263 |
| Nov 13, 2025 | 27,400.00 | 30,600.00 | 27,100.00 | 29,250.00 | 29,250.00 | 3.36% | 1,803,458 |
| Nov 12, 2025 | 24,050.00 | 29,450.00 | 22,700.00 | 28,300.00 | 28,300.00 | 18.41% | 4,608,542 |
| Nov 11, 2025 | 22,350.00 | 26,450.00 | 22,000.00 | 23,900.00 | 23,900.00 | 9.63% | 4,144,084 |
| Nov 10, 2025 | 20,850.00 | 21,950.00 | 19,810.00 | 21,800.00 | 21,800.00 | 2.83% | 852,349 |
| Nov 7, 2025 | 21,400.00 | 22,550.00 | 20,500.00 | 21,200.00 | 21,200.00 | -4.72% | 802,712 |
| Nov 6, 2025 | 23,050.00 | 24,500.00 | 21,000.00 | 22,250.00 | 22,250.00 | -1.98% | 1,778,722 |
| Nov 5, 2025 | 19,880.00 | 23,600.00 | 18,300.00 | 22,700.00 | 22,700.00 | 12.94% | 3,208,063 |
| Nov 4, 2025 | 20,350.00 | 21,000.00 | 19,820.00 | 20,100.00 | 20,100.00 | -0.50% | 538,798 |
| Nov 3, 2025 | 20,700.00 | 20,750.00 | 20,050.00 | 20,200.00 | 20,200.00 | -2.18% | 504,172 |
| Oct 31, 2025 | 19,960.00 | 20,750.00 | 19,720.00 | 20,650.00 | 20,650.00 | 3.46% | 548,740 |
| Oct 30, 2025 | 20,250.00 | 20,600.00 | 19,670.00 | 19,960.00 | 19,960.00 | -2.63% | 625,184 |
| Oct 29, 2025 | 20,100.00 | 20,850.00 | 19,670.00 | 20,500.00 | 20,500.00 | 2.65% | 978,502 |
| Oct 28, 2025 | 19,900.00 | 20,500.00 | 19,400.00 | 19,970.00 | 19,970.00 | -1.14% | 479,560 |
| Oct 27, 2025 | 20,250.00 | 21,250.00 | 19,530.00 | 20,200.00 | 20,200.00 | 2.28% | 841,448 |
| Oct 24, 2025 | 20,200.00 | 20,250.00 | 19,100.00 | 19,750.00 | 19,750.00 | 0.05% | 923,957 |
| Oct 23, 2025 | 18,290.00 | 19,950.00 | 17,900.00 | 19,740.00 | 19,740.00 | 5.45% | 1,059,423 |
| Oct 22, 2025 | 18,730.00 | 18,800.00 | 17,780.00 | 18,720.00 | 18,720.00 | 0.05% | 516,674 |
| Oct 21, 2025 | 19,350.00 | 20,300.00 | 18,690.00 | 18,710.00 | 18,710.00 | -2.40% | 1,131,424 |
| Oct 20, 2025 | 18,920.00 | 19,770.00 | 18,300.00 | 19,170.00 | 19,170.00 | 2.73% | 960,168 |
| Oct 17, 2025 | 18,220.00 | 19,750.00 | 18,060.00 | 18,660.00 | 18,660.00 | 0.54% | 1,153,844 |
| Oct 16, 2025 | 18,200.00 | 18,910.00 | 17,800.00 | 18,560.00 | 18,560.00 | 1.09% | 698,508 |
| Oct 15, 2025 | 18,040.00 | 18,500.00 | 17,730.00 | 18,360.00 | 18,360.00 | 2.91% | 509,511 |
| Oct 14, 2025 | 19,200.00 | 20,400.00 | 17,570.00 | 17,840.00 | 17,840.00 | -3.93% | 1,793,245 |
| Oct 13, 2025 | 18,850.00 | 19,070.00 | 18,180.00 | 18,570.00 | 18,570.00 | -6.02% | 1,154,211 |
| Oct 10, 2025 | 19,750.00 | 20,450.00 | 19,200.00 | 19,760.00 | 19,760.00 | 4.00% | 1,887,159 |