Korea Circuit Co., Ltd. - 007810.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12,130	11,930	11,930	12,190	11,830	64,411
August 14, 2025	12,490	12,240	12,240	12,530	12,080	67,209
August 13, 2025	12,270	12,480	12,480	12,600	12,200	123,437
August 12, 2025	12,290	12,090	12,090	12,480	12,090	67,999
August 11, 2025	12,330	12,370	12,370	12,490	12,210	115,654
August 08, 2025	11,710	12,090	12,090	12,370	11,630	220,115
August 07, 2025	11,860	11,550	11,550	11,860	11,540	28,722
August 06, 2025	11,500	11,740	11,740	11,750	11,400	37,967
August 05, 2025	11,550	11,660	11,660	11,900	11,550	36,049
August 04, 2025	11,380	11,450	11,450	11,650	11,160	32,174
August 01, 2025	11,800	11,400	11,400	11,900	11,350	92,914
July 31, 2025	12,100	12,030	12,030	12,190	11,840	108,063
July 30, 2025	11,290	12,170	12,170	12,260	11,290	227,520
July 29, 2025	11,600	11,290	11,290	11,730	11,180	31,158
July 28, 2025	11,370	11,460	11,460	11,660	11,140	60,124
July 25, 2025	11,600	11,290	11,290	11,610	11,290	41,063
July 24, 2025	11,900	11,550	11,550	12,140	11,540	56,454
July 23, 2025	11,780	11,740	11,740	11,930	11,440	46,460
July 22, 2025	12,170	11,760	11,760	12,200	11,710	55,638
July 21, 2025	12,050	12,040	12,040	12,230	11,850	28,463
July 18, 2025	12,130	12,030	12,030	12,280	12,000	39,088
July 17, 2025	12,210	12,120	12,120	12,250	11,900	55,491
July 16, 2025	12,150	12,210	12,210	12,380	11,820	115,422
July 15, 2025	11,430	12,160	12,160	12,200	11,350	187,640
July 14, 2025	11,540	11,430	11,430	11,540	11,250	30,743
July 11, 2025	11,340	11,420	11,420	11,560	11,340	40,723
July 10, 2025	11,280	11,380	11,380	11,450	11,240	58,022
July 09, 2025	11,360	11,190	11,190	11,370	11,060	42,204
July 08, 2025	11,200	11,350	11,350	11,370	11,050	53,783
July 07, 2025	11,450	11,200	11,200	11,450	11,100	25,704
July 04, 2025	11,600	11,230	11,230	11,600	11,220	37,698
July 03, 2025	11,270	11,500	11,500	11,580	11,190	73,315
July 02, 2025	11,240	11,130	11,130	11,280	10,880	46,420
July 01, 2025	11,200	11,240	11,240	11,420	11,110	57,691
June 30, 2025	11,370	11,160	11,160	11,370	11,110	29,649
June 27, 2025	11,440	11,130	11,130	11,440	11,070	34,938
June 26, 2025	11,860	11,400	11,400	11,860	11,100	51,630
June 25, 2025	11,760	11,560	11,560	11,790	11,370	61,730
June 24, 2025	11,310	11,490	11,490	11,630	11,240	120,406
June 23, 2025	11,100	11,010	11,010	11,110	10,800	56,975
June 20, 2025	11,260	11,310	11,310	11,490	11,180	60,399
June 19, 2025	11,200	11,310	11,310	11,440	11,050	101,051
June 18, 2025	11,000	11,070	11,070	11,100	10,860	48,607
June 17, 2025	11,000	10,950	10,950	11,250	10,650	75,184
June 16, 2025	10,630	10,800	10,800	10,840	10,560	44,815
June 13, 2025	11,460	10,910	10,910	11,460	10,770	62,470
June 12, 2025	11,250	11,260	11,260	11,450	11,140	60,109
June 11, 2025	11,070	11,250	11,250	11,430	11,070	227,713
June 10, 2025	10,750	10,740	10,740	10,830	10,580	37,463
June 09, 2025	10,950	10,720	10,720	10,950	10,670	56,413
June 05, 2025	10,300	10,670	10,670	10,670	10,220	99,401
June 04, 2025	10,110	10,220	10,220	10,310	10,110	28,582
June 02, 2025	9,990	10,070	10,070	10,090	9,910	25,630
May 30, 2025	10,310	9,990	9,990	10,310	9,990	35,228
May 29, 2025	10,340	10,220	10,220	10,350	10,160	18,658
May 28, 2025	10,010	10,160	10,160	10,280	10,010	42,706
May 27, 2025	10,000	9,990	9,990	10,070	9,870	22,747
May 26, 2025	9,850	10,070	10,070	10,190	9,740	39,160
May 23, 2025	9,970	9,840	9,840	10,040	9,610	55,453
May 22, 2025	10,110	9,890	9,890	10,130	9,280	79,544

Korea Circuit Co., Ltd. (007810.KS) KSC