Korea Circuit Co., Ltd. (KRX:007810)
South Korea
· Delayed Price · Currency is KRW 39,000
+3,900 (11.11%)
At close: Dec 5, 2025
Korea Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 19,460.00 | 19,900.00 | 18,510.00 | 19,000.00 | 19,000.00 | 3.37% | 2,061,089 |
| Oct 1, 2025 | 17,620.00 | 18,800.00 | 17,450.00 | 18,380.00 | 18,380.00 | 6.00% | 1,748,484 |
| Sep 30, 2025 | 16,700.00 | 18,240.00 | 16,700.00 | 17,340.00 | 17,340.00 | 4.58% | 1,358,827 |
| Sep 29, 2025 | 16,560.00 | 16,870.00 | 16,300.00 | 16,580.00 | 16,580.00 | 0.12% | 348,670 |
| Sep 26, 2025 | 17,450.00 | 17,850.00 | 16,410.00 | 16,560.00 | 16,560.00 | -7.23% | 764,094 |
| Sep 25, 2025 | 18,220.00 | 18,400.00 | 17,810.00 | 17,850.00 | 17,850.00 | -3.57% | 568,526 |
| Sep 24, 2025 | 17,750.00 | 18,870.00 | 17,280.00 | 18,510.00 | 18,510.00 | 2.89% | 1,146,633 |
| Sep 23, 2025 | 18,550.00 | 18,550.00 | 17,800.00 | 17,990.00 | 17,990.00 | -1.96% | 878,492 |
| Sep 22, 2025 | 17,400.00 | 18,400.00 | 17,300.00 | 18,350.00 | 18,350.00 | 4.56% | 1,399,474 |
| Sep 19, 2025 | 17,880.00 | 17,880.00 | 17,100.00 | 17,550.00 | 17,550.00 | -0.28% | 355,923 |
| Sep 18, 2025 | 16,600.00 | 17,600.00 | 16,350.00 | 17,600.00 | 17,600.00 | 6.54% | 603,467 |
| Sep 17, 2025 | 16,370.00 | 16,790.00 | 16,300.00 | 16,520.00 | 16,520.00 | -3.11% | 330,468 |
| Sep 16, 2025 | 17,300.00 | 17,430.00 | 17,000.00 | 17,050.00 | 17,050.00 | -2.96% | 365,511 |
| Sep 15, 2025 | 17,780.00 | 17,780.00 | 16,940.00 | 17,570.00 | 17,570.00 | 0.92% | 610,052 |
| Sep 12, 2025 | 16,850.00 | 17,450.00 | 16,580.00 | 17,410.00 | 17,410.00 | 5.01% | 780,196 |
| Sep 11, 2025 | 16,830.00 | 16,850.00 | 16,170.00 | 16,580.00 | 16,580.00 | 2.66% | 519,591 |
| Sep 10, 2025 | 16,400.00 | 16,470.00 | 15,810.00 | 16,150.00 | 16,150.00 | 6.74% | 1,245,464 |
| Sep 9, 2025 | 13,200.00 | 15,130.00 | 13,140.00 | 15,130.00 | 15,130.00 | 15.50% | 1,392,291 |
| Sep 8, 2025 | 13,300.00 | 13,370.00 | 12,850.00 | 13,100.00 | 13,100.00 | 2.10% | 241,197 |
| Sep 5, 2025 | 12,390.00 | 12,890.00 | 12,390.00 | 12,830.00 | 12,830.00 | 5.16% | 199,357 |
| Sep 4, 2025 | 12,150.00 | 12,390.00 | 12,060.00 | 12,200.00 | 12,200.00 | 0.41% | 67,356 |
| Sep 3, 2025 | 12,150.00 | 12,350.00 | 12,100.00 | 12,150.00 | 12,150.00 | -0.90% | 27,474 |
| Sep 2, 2025 | 12,200.00 | 12,310.00 | 12,020.00 | 12,260.00 | 12,260.00 | 0.57% | 55,554 |
| Sep 1, 2025 | 12,250.00 | 12,280.00 | 12,050.00 | 12,190.00 | 12,190.00 | -2.79% | 66,739 |
| Aug 29, 2025 | 12,580.00 | 12,650.00 | 12,470.00 | 12,540.00 | 12,540.00 | 1.21% | 88,879 |
| Aug 28, 2025 | 12,030.00 | 12,590.00 | 11,980.00 | 12,390.00 | 12,390.00 | 1.56% | 115,392 |
| Aug 27, 2025 | 11,940.00 | 12,210.00 | 11,800.00 | 12,200.00 | 12,200.00 | 2.52% | 62,661 |
| Aug 26, 2025 | 11,580.00 | 11,940.00 | 11,580.00 | 11,900.00 | 11,900.00 | 0.68% | 36,157 |
| Aug 25, 2025 | 11,610.00 | 11,900.00 | 11,330.00 | 11,820.00 | 11,820.00 | 3.68% | 43,253 |
| Aug 22, 2025 | 11,580.00 | 11,690.00 | 11,330.00 | 11,400.00 | 11,400.00 | 0.44% | 38,775 |
| Aug 21, 2025 | 11,600.00 | 11,620.00 | 11,330.00 | 11,350.00 | 11,350.00 | -0.79% | 28,963 |
| Aug 20, 2025 | 11,450.00 | 11,610.00 | 11,260.00 | 11,440.00 | 11,440.00 | -2.31% | 54,724 |
| Aug 19, 2025 | 11,900.00 | 12,100.00 | 11,670.00 | 11,710.00 | 11,710.00 | -1.84% | 38,624 |
| Aug 18, 2025 | 12,130.00 | 12,190.00 | 11,830.00 | 11,930.00 | 11,930.00 | -2.53% | 64,411 |
| Aug 14, 2025 | 12,490.00 | 12,530.00 | 12,080.00 | 12,240.00 | 12,240.00 | -1.92% | 66,262 |
| Aug 13, 2025 | 12,270.00 | 12,600.00 | 12,200.00 | 12,480.00 | 12,480.00 | 3.23% | 123,437 |
| Aug 12, 2025 | 12,290.00 | 12,480.00 | 12,090.00 | 12,090.00 | 12,090.00 | -2.26% | 67,999 |
| Aug 11, 2025 | 12,330.00 | 12,490.00 | 12,210.00 | 12,370.00 | 12,370.00 | 2.32% | 113,908 |
| Aug 8, 2025 | 11,710.00 | 12,370.00 | 11,630.00 | 12,090.00 | 12,090.00 | 4.68% | 220,215 |
| Aug 7, 2025 | 11,860.00 | 11,860.00 | 11,540.00 | 11,550.00 | 11,550.00 | -1.62% | 28,072 |
| Aug 6, 2025 | 11,500.00 | 11,750.00 | 11,400.00 | 11,740.00 | 11,740.00 | 0.69% | 36,439 |
| Aug 5, 2025 | 11,550.00 | 11,900.00 | 11,550.00 | 11,660.00 | 11,660.00 | 1.83% | 35,527 |
| Aug 4, 2025 | 11,380.00 | 11,650.00 | 11,160.00 | 11,450.00 | 11,450.00 | 0.44% | 32,424 |
| Aug 1, 2025 | 11,800.00 | 11,900.00 | 11,350.00 | 11,400.00 | 11,400.00 | -5.24% | 91,188 |
| Jul 31, 2025 | 12,100.00 | 12,190.00 | 11,840.00 | 12,030.00 | 12,030.00 | -1.15% | 108,063 |
| Jul 30, 2025 | 11,290.00 | 12,260.00 | 11,290.00 | 12,170.00 | 12,170.00 | 7.79% | 227,520 |
| Jul 29, 2025 | 11,600.00 | 11,730.00 | 11,180.00 | 11,290.00 | 11,290.00 | -1.48% | 31,158 |
| Jul 28, 2025 | 11,370.00 | 11,660.00 | 11,140.00 | 11,460.00 | 11,460.00 | 1.51% | 60,124 |
| Jul 25, 2025 | 11,600.00 | 11,610.00 | 11,290.00 | 11,290.00 | 11,290.00 | -2.25% | 39,393 |
| Jul 24, 2025 | 11,900.00 | 12,140.00 | 11,540.00 | 11,550.00 | 11,550.00 | -1.62% | 55,095 |
| Jul 23, 2025 | 11,780.00 | 11,930.00 | 11,440.00 | 11,740.00 | 11,740.00 | -0.17% | 46,460 |
| Jul 22, 2025 | 12,170.00 | 12,200.00 | 11,710.00 | 11,760.00 | 11,760.00 | -2.33% | 54,929 |
| Jul 21, 2025 | 12,050.00 | 12,230.00 | 11,850.00 | 12,040.00 | 12,040.00 | 0.08% | 28,463 |
| Jul 18, 2025 | 12,130.00 | 12,280.00 | 12,000.00 | 12,030.00 | 12,030.00 | -0.74% | 38,431 |
| Jul 17, 2025 | 12,210.00 | 12,250.00 | 11,900.00 | 12,120.00 | 12,120.00 | -0.74% | 52,585 |
| Jul 16, 2025 | 12,150.00 | 12,380.00 | 11,820.00 | 12,210.00 | 12,210.00 | 0.41% | 115,422 |
| Jul 15, 2025 | 11,430.00 | 12,200.00 | 11,350.00 | 12,160.00 | 12,160.00 | 6.39% | 187,640 |
| Jul 14, 2025 | 11,540.00 | 11,540.00 | 11,250.00 | 11,430.00 | 11,430.00 | 0.09% | 30,743 |
| Jul 11, 2025 | 11,340.00 | 11,560.00 | 11,340.00 | 11,420.00 | 11,420.00 | 0.35% | 40,723 |