Korea Circuit Co., Ltd. (KRX:007815)
South Korea
· Delayed Price · Currency is KRW 10,230
-790 (-7.17%)
Last updated: Dec 4, 2025, 12:42 PM KST
Korea Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,750.00 | 11,320.00 | 10,620.00 | 11,180.00 | 11,180.00 | 6.99% | 54,264 |
| Dec 4, 2025 | 10,900.00 | 10,900.00 | 10,070.00 | 10,450.00 | 10,450.00 | -5.17% | 17,015 |
| Dec 3, 2025 | 10,680.00 | 11,260.00 | 10,680.00 | 11,020.00 | 11,020.00 | 3.18% | 24,167 |
| Dec 2, 2025 | 11,010.00 | 11,380.00 | 10,410.00 | 10,680.00 | 10,680.00 | -2.11% | 31,190 |
| Dec 1, 2025 | 10,190.00 | 11,690.00 | 10,180.00 | 10,910.00 | 10,910.00 | 6.65% | 164,923 |
| Nov 28, 2025 | 10,650.00 | 10,690.00 | 10,010.00 | 10,230.00 | 10,230.00 | -3.67% | 34,001 |
| Nov 27, 2025 | 10,500.00 | 10,620.00 | 10,000.00 | 10,620.00 | 10,620.00 | 3.71% | 25,466 |
| Nov 26, 2025 | 10,240.00 | 10,300.00 | 9,950.00 | 10,240.00 | 10,240.00 | 0.29% | 18,017 |
| Nov 25, 2025 | 10,290.00 | 10,590.00 | 9,820.00 | 10,210.00 | 10,210.00 | 5.15% | 51,800 |
| Nov 24, 2025 | 9,870.00 | 9,940.00 | 9,390.00 | 9,710.00 | 9,710.00 | 0.31% | 34,468 |
| Nov 21, 2025 | 10,600.00 | 10,820.00 | 9,560.00 | 9,680.00 | 9,680.00 | -13.49% | 108,151 |
| Nov 20, 2025 | 12,250.00 | 12,600.00 | 11,040.00 | 11,190.00 | 11,190.00 | -4.20% | 78,625 |
| Nov 19, 2025 | 10,500.00 | 12,760.00 | 9,340.00 | 11,680.00 | 11,680.00 | 13.29% | 565,737 |
| Nov 18, 2025 | 11,010.00 | 12,250.00 | 9,540.00 | 10,310.00 | 10,310.00 | -9.96% | 567,875 |
| Nov 17, 2025 | 9,230.00 | 11,450.00 | 9,230.00 | 11,450.00 | 11,450.00 | 29.97% | 213,925 |
| Nov 14, 2025 | 8,840.00 | 9,080.00 | 8,730.00 | 8,810.00 | 8,810.00 | -4.13% | 10,330 |
| Nov 13, 2025 | 8,880.00 | 9,490.00 | 8,860.00 | 9,190.00 | 9,190.00 | -0.65% | 32,709 |
| Nov 12, 2025 | 8,580.00 | 9,880.00 | 8,380.00 | 9,250.00 | 9,250.00 | 7.93% | 188,532 |
| Nov 11, 2025 | 8,040.00 | 10,110.00 | 8,040.00 | 8,570.00 | 8,570.00 | 5.80% | 404,227 |
| Nov 10, 2025 | 7,850.00 | 8,110.00 | 7,670.00 | 8,100.00 | 8,100.00 | 2.40% | 2,765 |
| Nov 7, 2025 | 8,250.00 | 8,270.00 | 7,850.00 | 7,910.00 | 7,910.00 | -4.70% | 3,701 |
| Nov 6, 2025 | 8,250.00 | 8,550.00 | 7,930.00 | 8,300.00 | 8,300.00 | 0.73% | 12,700 |
| Nov 5, 2025 | 7,560.00 | 8,590.00 | 7,150.00 | 8,240.00 | 8,240.00 | 8.56% | 65,676 |
| Nov 4, 2025 | 7,630.00 | 7,790.00 | 7,500.00 | 7,590.00 | 7,590.00 | -0.39% | 6,933 |
| Nov 3, 2025 | 7,850.00 | 7,970.00 | 7,620.00 | 7,620.00 | 7,620.00 | -3.54% | 17,659 |
| Oct 31, 2025 | 7,800.00 | 8,000.00 | 7,450.00 | 7,900.00 | 7,900.00 | 1.28% | 5,991 |
| Oct 30, 2025 | 8,180.00 | 8,180.00 | 7,800.00 | 7,800.00 | 7,800.00 | -5.45% | 12,000 |
| Oct 29, 2025 | 8,190.00 | 8,390.00 | 8,010.00 | 8,250.00 | 8,250.00 | 0.86% | 13,919 |
| Oct 28, 2025 | 8,540.00 | 8,580.00 | 8,070.00 | 8,180.00 | 8,180.00 | -4.33% | 20,849 |
| Oct 27, 2025 | 8,520.00 | 8,930.00 | 8,480.00 | 8,550.00 | 8,550.00 | 1.18% | 17,833 |
| Oct 24, 2025 | 8,590.00 | 8,630.00 | 8,200.00 | 8,450.00 | 8,450.00 | -0.71% | 26,136 |
| Oct 23, 2025 | 8,000.00 | 8,980.00 | 7,770.00 | 8,510.00 | 8,510.00 | 4.80% | 71,569 |
| Oct 22, 2025 | 7,990.00 | 8,200.00 | 7,560.00 | 8,120.00 | 8,120.00 | 1.00% | 33,816 |
| Oct 21, 2025 | 7,930.00 | 9,470.00 | 7,700.00 | 8,040.00 | 8,040.00 | 3.34% | 635,984 |
| Oct 20, 2025 | 8,090.00 | 8,090.00 | 7,560.00 | 7,780.00 | 7,780.00 | -3.59% | 57,247 |
| Oct 17, 2025 | 7,160.00 | 9,160.00 | 7,050.00 | 8,070.00 | 8,070.00 | 12.08% | 608,839 |
| Oct 16, 2025 | 7,300.00 | 7,300.00 | 7,060.00 | 7,200.00 | 7,200.00 | -0.96% | 16,563 |
| Oct 15, 2025 | 7,370.00 | 7,380.00 | 7,090.00 | 7,270.00 | 7,270.00 | -0.14% | 13,077 |
| Oct 14, 2025 | 7,540.00 | 7,950.00 | 7,140.00 | 7,280.00 | 7,280.00 | -2.41% | 43,063 |
| Oct 13, 2025 | 7,760.00 | 7,970.00 | 7,400.00 | 7,460.00 | 7,460.00 | -8.35% | 63,950 |
| Oct 10, 2025 | 8,050.00 | 9,430.00 | 8,050.00 | 8,140.00 | 8,140.00 | 2.91% | 558,423 |
| Oct 2, 2025 | 7,370.00 | 9,420.00 | 7,180.00 | 7,910.00 | 7,910.00 | 9.10% | 1,040,740 |
| Oct 1, 2025 | 7,110.00 | 7,350.00 | 7,030.00 | 7,250.00 | 7,250.00 | 3.28% | 47,220 |
| Sep 30, 2025 | 6,830.00 | 7,100.00 | 6,810.00 | 7,020.00 | 7,020.00 | 3.24% | 11,270 |
| Sep 29, 2025 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 0.89% | 1,902 |
| Sep 26, 2025 | 6,810.00 | 6,830.00 | 6,550.00 | 6,740.00 | 6,740.00 | -1.32% | 1,923 |
| Sep 25, 2025 | 6,900.00 | 6,900.00 | 6,640.00 | 6,830.00 | 6,830.00 | -0.58% | 2,123 |
| Sep 24, 2025 | 6,800.00 | 6,900.00 | 6,570.00 | 6,870.00 | 6,870.00 | 0.88% | 722 |
| Sep 23, 2025 | 6,900.00 | 6,960.00 | 6,790.00 | 6,810.00 | 6,810.00 | -1.73% | 1,941 |
| Sep 22, 2025 | 6,780.00 | 6,940.00 | 6,780.00 | 6,930.00 | 6,930.00 | 2.21% | 1,933 |
| Sep 19, 2025 | 6,770.00 | 6,920.00 | 6,750.00 | 6,780.00 | 6,780.00 | 0.15% | 1,346 |
| Sep 18, 2025 | 6,650.00 | 6,830.00 | 6,600.00 | 6,770.00 | 6,770.00 | 1.20% | 1,648 |
| Sep 17, 2025 | 6,610.00 | 6,760.00 | 6,610.00 | 6,690.00 | 6,690.00 | -1.47% | 337 |
| Sep 16, 2025 | 6,780.00 | 6,800.00 | 6,740.00 | 6,790.00 | 6,790.00 | 0.15% | 987 |
| Sep 15, 2025 | 6,810.00 | 6,900.00 | 6,600.00 | 6,780.00 | 6,780.00 | 0.15% | 2,510 |
| Sep 12, 2025 | 6,740.00 | 6,860.00 | 6,560.00 | 6,770.00 | 6,770.00 | 0.59% | 11,743 |
| Sep 11, 2025 | 6,750.00 | 6,900.00 | 6,660.00 | 6,730.00 | 6,730.00 | 0.15% | 1,215 |
| Sep 10, 2025 | 6,820.00 | 6,880.00 | 6,670.00 | 6,720.00 | 6,720.00 | 2.13% | 15,590 |
| Sep 9, 2025 | 6,140.00 | 7,170.00 | 6,140.00 | 6,580.00 | 6,580.00 | 6.99% | 81,327 |
| Sep 8, 2025 | 6,130.00 | 6,180.00 | 6,130.00 | 6,150.00 | 6,150.00 | - | 83 |
| Sep 5, 2025 | 6,140.00 | 6,170.00 | 6,080.00 | 6,150.00 | 6,150.00 | 0.16% | 1,121 |
| Sep 4, 2025 | 6,100.00 | 6,150.00 | 6,000.00 | 6,140.00 | 6,140.00 | 0.66% | 117 |
| Sep 3, 2025 | 6,100.00 | 6,150.00 | 6,100.00 | 6,100.00 | 6,100.00 | -0.49% | 22 |
| Sep 2, 2025 | 6,040.00 | 6,130.00 | 6,010.00 | 6,130.00 | 6,130.00 | - | 168 |
| Sep 1, 2025 | 6,150.00 | 6,150.00 | 6,000.00 | 6,130.00 | 6,130.00 | -0.16% | 152 |
| Aug 29, 2025 | 6,110.00 | 6,150.00 | 6,110.00 | 6,140.00 | 6,140.00 | - | 293 |
| Aug 28, 2025 | 6,100.00 | 6,140.00 | 6,100.00 | 6,140.00 | 6,140.00 | - | 9 |
| Aug 27, 2025 | 6,020.00 | 6,140.00 | 6,020.00 | 6,140.00 | 6,140.00 | 1.15% | 71 |
| Aug 26, 2025 | 6,080.00 | 6,080.00 | 5,990.00 | 6,070.00 | 6,070.00 | -0.16% | 111 |
| Aug 25, 2025 | 6,000.00 | 6,100.00 | 5,750.00 | 6,080.00 | 6,080.00 | 0.83% | 841 |
| Aug 22, 2025 | 6,030.00 | 6,140.00 | 5,950.00 | 6,030.00 | 6,030.00 | -0.99% | 107 |
| Aug 21, 2025 | 6,090.00 | 6,090.00 | 5,820.00 | 6,090.00 | 6,090.00 | 0.66% | 519 |
| Aug 20, 2025 | 6,060.00 | 6,170.00 | 6,030.00 | 6,050.00 | 6,050.00 | -1.94% | 203 |
| Aug 19, 2025 | 6,150.00 | 6,190.00 | 6,130.00 | 6,170.00 | 6,170.00 | -0.32% | 7 |
| Aug 18, 2025 | 6,130.00 | 6,190.00 | 6,130.00 | 6,190.00 | 6,190.00 | -0.16% | 12 |
| Aug 14, 2025 | 6,080.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 0.32% | 208 |
| Aug 13, 2025 | 6,100.00 | 6,200.00 | 6,060.00 | 6,180.00 | 6,180.00 | 1.48% | 1,236 |
| Aug 12, 2025 | 6,100.00 | 6,100.00 | 6,040.00 | 6,090.00 | 6,090.00 | -0.49% | 18 |
| Aug 11, 2025 | 6,200.00 | 6,230.00 | 6,000.00 | 6,120.00 | 6,120.00 | -1.77% | 1,735 |
| Aug 8, 2025 | 6,150.00 | 6,290.00 | 6,150.00 | 6,230.00 | 6,230.00 | 1.63% | 519 |
| Aug 7, 2025 | 6,170.00 | 6,220.00 | 6,000.00 | 6,130.00 | 6,130.00 | -0.65% | 76 |
| Aug 6, 2025 | 6,000.00 | 6,180.00 | 6,000.00 | 6,170.00 | 6,170.00 | -0.32% | 17 |
| Aug 5, 2025 | 6,150.00 | 6,200.00 | 6,150.00 | 6,190.00 | 6,190.00 | 0.65% | 153 |
| Aug 4, 2025 | 6,050.00 | 6,150.00 | 5,860.00 | 6,150.00 | 6,150.00 | 0.82% | 194 |
| Aug 1, 2025 | 6,300.00 | 6,300.00 | 6,020.00 | 6,100.00 | 6,100.00 | -2.24% | 163 |
| Jul 31, 2025 | 6,110.00 | 6,270.00 | 6,100.00 | 6,240.00 | 6,240.00 | -0.64% | 307 |
| Jul 30, 2025 | 6,130.00 | 6,280.00 | 6,130.00 | 6,280.00 | 6,280.00 | 2.45% | 10,123 |
| Jul 29, 2025 | 6,000.00 | 6,140.00 | 5,950.00 | 6,130.00 | 6,130.00 | -0.49% | 653 |
| Jul 28, 2025 | 6,080.00 | 6,170.00 | 6,000.00 | 6,160.00 | 6,160.00 | 0.65% | 384 |
| Jul 25, 2025 | 6,100.00 | 6,190.00 | 6,010.00 | 6,120.00 | 6,120.00 | -0.97% | 3,274 |
| Jul 24, 2025 | 6,180.00 | 6,220.00 | 6,080.00 | 6,180.00 | 6,180.00 | - | 715 |
| Jul 23, 2025 | 6,130.00 | 6,190.00 | 6,090.00 | 6,180.00 | 6,180.00 | -0.32% | 237 |
| Jul 22, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 0.16% | 467 |
| Jul 21, 2025 | 6,180.00 | 6,220.00 | 6,040.00 | 6,190.00 | 6,190.00 | -0.16% | 407 |
| Jul 18, 2025 | 6,150.00 | 6,220.00 | 6,150.00 | 6,200.00 | 6,200.00 | - | 110 |
| Jul 17, 2025 | 6,200.00 | 6,210.00 | 6,110.00 | 6,200.00 | 6,200.00 | - | 48 |
| Jul 16, 2025 | 6,180.00 | 6,200.00 | 6,050.00 | 6,200.00 | 6,200.00 | 1.31% | 2,346 |
| Jul 15, 2025 | 6,000.00 | 6,190.00 | 5,910.00 | 6,120.00 | 6,120.00 | 0.82% | 1,482 |
| Jul 14, 2025 | 6,080.00 | 6,090.00 | 5,970.00 | 6,070.00 | 6,070.00 | -0.33% | 25 |
| Jul 11, 2025 | 6,020.00 | 6,090.00 | 6,010.00 | 6,090.00 | 6,090.00 | 0.66% | 252 |