Korea Circuit Co., Ltd. (KRX:00781K)
South Korea
· Delayed Price · Currency is KRW 11,400
-890 (-7.24%)
At close: Mar 9, 2026
Korea Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11,780.00 | 11,780.00 | 11,360.00 | 11,400.00 | 11,400.00 | -7.24% | 939 |
| Mar 6, 2026 | 12,350.00 | 12,350.00 | 11,900.00 | 12,290.00 | 12,290.00 | -0.57% | 2,477 |
| Mar 5, 2026 | 12,380.00 | 12,380.00 | 12,210.00 | 12,360.00 | 12,360.00 | 6.46% | 2,392 |
| Mar 4, 2026 | 12,570.00 | 12,570.00 | 11,290.00 | 11,610.00 | 11,610.00 | -8.22% | 2,077 |
| Mar 3, 2026 | 12,580.00 | 12,900.00 | 12,580.00 | 12,650.00 | 12,650.00 | -4.02% | 1,415 |
| Feb 27, 2026 | 13,280.00 | 13,280.00 | 13,120.00 | 13,180.00 | 13,180.00 | -0.75% | 1,398 |
| Feb 26, 2026 | 13,350.00 | 13,360.00 | 13,100.00 | 13,280.00 | 13,280.00 | -0.52% | 4,327 |
| Feb 25, 2026 | 13,370.00 | 13,400.00 | 13,350.00 | 13,350.00 | 13,350.00 | -0.07% | 5,788 |
| Feb 24, 2026 | 13,400.00 | 13,400.00 | 13,250.00 | 13,360.00 | 13,360.00 | -0.60% | 2,889 |
| Feb 23, 2026 | 13,500.00 | 13,630.00 | 13,440.00 | 13,440.00 | 13,440.00 | -1.61% | 1,617 |
| Feb 20, 2026 | 13,340.00 | 13,750.00 | 13,340.00 | 13,660.00 | 13,660.00 | 2.25% | 2,872 |
| Feb 19, 2026 | 12,890.00 | 13,360.00 | 12,890.00 | 13,360.00 | 13,360.00 | 3.57% | 4,844 |
| Feb 13, 2026 | 13,150.00 | 13,150.00 | 12,900.00 | 12,900.00 | 12,900.00 | -2.05% | 3,442 |
| Feb 12, 2026 | 13,000.00 | 13,170.00 | 12,860.00 | 13,170.00 | 13,170.00 | 1.31% | 2,781 |
| Feb 11, 2026 | 13,000.00 | 13,000.00 | 12,980.00 | 13,000.00 | 13,000.00 | -1.59% | 4,341 |
| Feb 10, 2026 | 13,520.00 | 13,520.00 | 13,150.00 | 13,210.00 | 13,210.00 | -1.93% | 1,352 |
| Feb 9, 2026 | 13,180.00 | 13,500.00 | 13,180.00 | 13,470.00 | 13,470.00 | 2.36% | 2,736 |
| Feb 6, 2026 | 13,700.00 | 13,700.00 | 13,000.00 | 13,160.00 | 13,160.00 | -4.91% | 4,400 |
| Feb 5, 2026 | 13,800.00 | 13,890.00 | 13,780.00 | 13,840.00 | 13,840.00 | -0.72% | 3,130 |
| Feb 4, 2026 | 14,480.00 | 14,480.00 | 13,940.00 | 13,940.00 | 13,940.00 | -3.80% | 4,702 |
| Feb 3, 2026 | 14,750.00 | 14,750.00 | 14,490.00 | 14,490.00 | 14,490.00 | -1.29% | 6,728 |
| Feb 2, 2026 | 14,630.00 | 14,880.00 | 14,630.00 | 14,680.00 | 14,680.00 | -0.20% | 7,193 |
| Jan 30, 2026 | 14,120.00 | 14,990.00 | 14,120.00 | 14,710.00 | 14,710.00 | 4.18% | 13,257 |
| Jan 29, 2026 | 14,050.00 | 14,120.00 | 13,800.00 | 14,120.00 | 14,120.00 | 1.29% | 4,707 |
| Jan 28, 2026 | 13,400.00 | 13,950.00 | 13,400.00 | 13,940.00 | 13,940.00 | 4.03% | 6,099 |
| Jan 27, 2026 | 13,440.00 | 13,440.00 | 13,100.00 | 13,400.00 | 13,400.00 | -0.74% | 3,243 |
| Jan 26, 2026 | 13,130.00 | 13,500.00 | 13,130.00 | 13,500.00 | 13,500.00 | 2.82% | 6,590 |
| Jan 23, 2026 | 13,090.00 | 13,160.00 | 12,960.00 | 13,130.00 | 13,130.00 | 0.23% | 2,472 |
| Jan 22, 2026 | 12,930.00 | 13,120.00 | 12,720.00 | 13,100.00 | 13,100.00 | 1.95% | 8,720 |
| Jan 21, 2026 | 12,750.00 | 12,950.00 | 12,750.00 | 12,850.00 | 12,850.00 | -0.85% | 4,420 |
| Jan 20, 2026 | 13,100.00 | 13,100.00 | 12,700.00 | 12,960.00 | 12,960.00 | -1.07% | 4,852 |
| Jan 19, 2026 | 13,050.00 | 13,100.00 | 13,050.00 | 13,100.00 | 13,100.00 | 0.31% | 6,556 |
| Jan 16, 2026 | 12,450.00 | 13,060.00 | 12,450.00 | 13,060.00 | 13,060.00 | 3.73% | 8,812 |
| Jan 15, 2026 | 11,370.00 | 12,610.00 | 11,370.00 | 12,590.00 | 12,590.00 | 10.93% | 24,367 |
| Jan 14, 2026 | 11,200.00 | 11,370.00 | 11,200.00 | 11,350.00 | 11,350.00 | 1.16% | 5,393 |
| Jan 13, 2026 | 11,010.00 | 11,220.00 | 11,000.00 | 11,220.00 | 11,220.00 | 2.19% | 3,669 |
| Jan 12, 2026 | 10,820.00 | 10,990.00 | 10,820.00 | 10,980.00 | 10,980.00 | 1.57% | 3,328 |
| Jan 9, 2026 | 10,740.00 | 10,860.00 | 10,670.00 | 10,810.00 | 10,810.00 | 0.65% | 3,015 |
| Jan 8, 2026 | 10,500.00 | 10,850.00 | 10,500.00 | 10,740.00 | 10,740.00 | 0.37% | 4,144 |
| Jan 7, 2026 | 10,450.00 | 10,700.00 | 10,450.00 | 10,700.00 | 10,700.00 | 2.49% | 2,877 |
| Jan 6, 2026 | 10,450.00 | 10,450.00 | 10,170.00 | 10,440.00 | 10,440.00 | -1.14% | 3,753 |
| Jan 5, 2026 | 10,310.00 | 10,570.00 | 10,310.00 | 10,560.00 | 10,560.00 | 1.05% | 1,632 |
| Jan 2, 2026 | 10,500.00 | 10,500.00 | 10,200.00 | 10,450.00 | 10,450.00 | -0.48% | 2,848 |
| Dec 30, 2025 | 10,020.00 | 10,660.00 | 10,010.00 | 10,500.00 | 10,500.00 | 4.90% | 11,753 |
| Dec 29, 2025 | 9,550.00 | 10,190.00 | 9,550.00 | 10,010.00 | 10,010.00 | 5.15% | 13,896 |
| Dec 26, 2025 | 9,310.00 | 9,570.00 | 9,310.00 | 9,520.00 | 9,520.00 | 1.49% | 4,026 |
| Dec 24, 2025 | 9,310.00 | 9,430.00 | 9,310.00 | 9,380.00 | 9,380.00 | -0.21% | 3,595 |
| Dec 23, 2025 | 9,350.00 | 9,460.00 | 9,300.00 | 9,400.00 | 9,400.00 | -2.59% | 2,513 |
| Dec 22, 2025 | 9,250.00 | 9,650.00 | 9,250.00 | 9,650.00 | 9,650.00 | 4.21% | 3,231 |
| Dec 19, 2025 | 9,420.00 | 9,420.00 | 9,190.00 | 9,260.00 | 9,260.00 | - | 1,761 |
| Dec 18, 2025 | 9,300.00 | 9,300.00 | 9,200.00 | 9,260.00 | 9,260.00 | -0.54% | 1,720 |
| Dec 17, 2025 | 9,440.00 | 9,440.00 | 9,180.00 | 9,310.00 | 9,310.00 | 1.31% | 2,748 |
| Dec 16, 2025 | 9,480.00 | 9,480.00 | 9,060.00 | 9,190.00 | 9,190.00 | -1.08% | 1,165 |
| Dec 15, 2025 | 9,420.00 | 9,420.00 | 9,290.00 | 9,290.00 | 9,290.00 | -0.96% | 1,718 |
| Dec 12, 2025 | 9,700.00 | 9,700.00 | 9,380.00 | 9,380.00 | 9,380.00 | -3.60% | 7,056 |
| Dec 11, 2025 | 9,770.00 | 9,840.00 | 9,730.00 | 9,730.00 | 9,730.00 | -0.31% | 5,339 |
| Dec 10, 2025 | 9,520.00 | 9,760.00 | 9,520.00 | 9,760.00 | 9,760.00 | 1.67% | 5,733 |
| Dec 9, 2025 | 9,460.00 | 9,600.00 | 9,380.00 | 9,600.00 | 9,600.00 | 1.05% | 5,612 |
| Dec 8, 2025 | 9,490.00 | 9,520.00 | 9,280.00 | 9,500.00 | 9,500.00 | 0.11% | 4,700 |
| Dec 5, 2025 | 9,370.00 | 9,490.00 | 9,300.00 | 9,490.00 | 9,490.00 | 2.71% | 10,123 |
| Dec 4, 2025 | 9,200.00 | 9,270.00 | 9,000.00 | 9,240.00 | 9,240.00 | -1.07% | 2,530 |
| Dec 3, 2025 | 9,150.00 | 9,360.00 | 9,150.00 | 9,340.00 | 9,340.00 | 2.08% | 4,422 |
| Dec 2, 2025 | 9,250.00 | 9,250.00 | 8,900.00 | 9,150.00 | 9,150.00 | -1.72% | 8,482 |
| Dec 1, 2025 | 8,780.00 | 9,380.00 | 8,780.00 | 9,310.00 | 9,310.00 | 7.75% | 20,222 |
| Nov 28, 2025 | 8,710.00 | 8,710.00 | 8,470.00 | 8,640.00 | 8,640.00 | -0.58% | 4,307 |
| Nov 27, 2025 | 8,580.00 | 8,690.00 | 8,500.00 | 8,690.00 | 8,690.00 | 1.52% | 3,420 |
| Nov 26, 2025 | 8,570.00 | 8,570.00 | 8,250.00 | 8,560.00 | 8,560.00 | 1.66% | 3,569 |
| Nov 25, 2025 | 8,320.00 | 8,420.00 | 8,220.00 | 8,420.00 | 8,420.00 | 3.69% | 8,483 |
| Nov 24, 2025 | 8,190.00 | 8,200.00 | 8,050.00 | 8,120.00 | 8,120.00 | 1.50% | 1,545 |
| Nov 21, 2025 | 8,350.00 | 8,350.00 | 7,950.00 | 8,000.00 | 8,000.00 | -7.73% | 6,272 |
| Nov 20, 2025 | 9,150.00 | 9,150.00 | 8,610.00 | 8,670.00 | 8,670.00 | -2.47% | 9,338 |
| Nov 19, 2025 | 8,500.00 | 9,110.00 | 7,990.00 | 8,890.00 | 8,890.00 | 4.34% | 34,454 |
| Nov 18, 2025 | 8,970.00 | 8,980.00 | 8,260.00 | 8,520.00 | 8,520.00 | -20.22% | 68,878 |
| Nov 17, 2025 | 8,480.00 | 10,680.00 | 8,480.00 | 10,680.00 | 10,680.00 | 29.93% | 96,967 |
| Nov 14, 2025 | 8,200.00 | 8,270.00 | 8,060.00 | 8,220.00 | 8,220.00 | -0.36% | 2,808 |
| Nov 13, 2025 | 8,440.00 | 8,440.00 | 8,020.00 | 8,250.00 | 8,250.00 | -0.48% | 3,354 |
| Nov 12, 2025 | 7,990.00 | 8,290.00 | 7,930.00 | 8,290.00 | 8,290.00 | 4.41% | 6,620 |
| Nov 11, 2025 | 7,670.00 | 8,180.00 | 7,670.00 | 7,940.00 | 7,940.00 | 4.61% | 10,823 |
| Nov 10, 2025 | 7,400.00 | 7,780.00 | 7,400.00 | 7,590.00 | 7,590.00 | 4.40% | 242 |
| Nov 7, 2025 | 7,750.00 | 7,750.00 | 7,270.00 | 7,270.00 | 7,270.00 | -6.19% | 2,081 |
| Nov 6, 2025 | 7,810.00 | 7,810.00 | 7,590.00 | 7,750.00 | 7,750.00 | 1.04% | 1,826 |
| Nov 5, 2025 | 7,320.00 | 7,820.00 | 7,050.00 | 7,670.00 | 7,670.00 | 4.21% | 4,009 |
| Nov 4, 2025 | 7,540.00 | 7,670.00 | 7,360.00 | 7,360.00 | 7,360.00 | -4.29% | 2,127 |
| Nov 3, 2025 | 7,600.00 | 7,780.00 | 7,600.00 | 7,690.00 | 7,690.00 | -1.03% | 3,178 |
| Oct 31, 2025 | 7,550.00 | 7,780.00 | 7,540.00 | 7,770.00 | 7,770.00 | -0.26% | 918 |
| Oct 30, 2025 | 7,980.00 | 7,980.00 | 7,670.00 | 7,790.00 | 7,790.00 | -1.27% | 342 |
| Oct 29, 2025 | 7,990.00 | 7,990.00 | 7,580.00 | 7,890.00 | 7,890.00 | 1.28% | 571 |
| Oct 28, 2025 | 8,000.00 | 8,000.00 | 7,780.00 | 7,790.00 | 7,790.00 | -1.02% | 168 |
| Oct 27, 2025 | 7,950.00 | 7,950.00 | 7,750.00 | 7,870.00 | 7,870.00 | 0.64% | 657 |
| Oct 24, 2025 | 7,680.00 | 7,820.00 | 7,570.00 | 7,820.00 | 7,820.00 | 1.16% | 1,501 |
| Oct 23, 2025 | 7,310.00 | 7,740.00 | 7,250.00 | 7,730.00 | 7,730.00 | 2.66% | 4,832 |
| Oct 22, 2025 | 7,410.00 | 7,530.00 | 7,330.00 | 7,530.00 | 7,530.00 | 0.40% | 3,813 |
| Oct 21, 2025 | 7,520.00 | 7,830.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.27% | 4,546 |
| Oct 20, 2025 | 7,350.00 | 7,690.00 | 7,350.00 | 7,480.00 | 7,480.00 | -1.84% | 1,705 |
| Oct 17, 2025 | 7,050.00 | 8,000.00 | 7,050.00 | 7,620.00 | 7,620.00 | 3.67% | 12,089 |
| Oct 16, 2025 | 7,120.00 | 7,390.00 | 7,110.00 | 7,350.00 | 7,350.00 | - | 497 |
| Oct 15, 2025 | 7,380.00 | 7,380.00 | 7,140.00 | 7,350.00 | 7,350.00 | -0.68% | 1,980 |
| Oct 14, 2025 | 7,470.00 | 7,500.00 | 7,190.00 | 7,400.00 | 7,400.00 | -0.80% | 2,908 |
| Oct 13, 2025 | 7,130.00 | 7,460.00 | 7,120.00 | 7,460.00 | 7,460.00 | -0.40% | 2,347 |
| Oct 10, 2025 | 7,600.00 | 7,690.00 | 7,330.00 | 7,490.00 | 7,490.00 | 2.60% | 6,681 |