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

67,200.00

-4300(-6.01%)

Updated at April 03 03:13PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	74,300	68,000	68,000	74,300	66,300	552,604
April 02, 2026	76,900	71,500	71,500	76,900	70,000	451,490
April 01, 2026	74,800	75,200	75,200	77,000	73,500	466,519
March 31, 2026	71,200	70,000	70,000	73,000	68,600	562,801
March 30, 2026	79,200	75,800	75,800	80,000	75,000	456,243
March 27, 2026	79,300	84,000	84,000	87,400	78,500	635,651
March 26, 2026	77,300	80,700	80,700	84,500	75,800	833,527
March 25, 2026	67,500	79,500	79,500	82,000	66,500	1.53M
March 24, 2026	64,100	65,200	65,200	68,000	61,200	735,973
March 23, 2026	62,000	60,800	60,900	64,300	60,200	521,289
March 20, 2026	64,300	64,600	64,600	66,500	62,000	524,060
March 19, 2026	57,900	62,100	62,100	63,400	57,000	619,369
March 18, 2026	54,500	60,200	60,200	61,500	54,300	825,982
March 17, 2026	54,700	52,500	52,500	54,700	51,600	215,527
March 16, 2026	51,300	52,600	52,600	53,100	49,900	146,540
March 13, 2026	49,700	51,400	51,400	51,900	49,250	120,541
March 12, 2026	52,500	51,700	51,700	52,900	50,400	155,802
March 11, 2026	53,800	53,200	53,200	56,000	51,800	232,720
March 10, 2026	52,200	51,900	51,900	53,400	50,000	153,458
March 09, 2026	50,400	48,700	48,700	51,900	46,350	319,694
March 06, 2026	51,000	55,200	55,200	55,500	49,100	333,772
March 05, 2026	50,700	52,400	52,400	53,300	50,000	251,956
March 04, 2026	49,400	46,700	46,700	52,300	45,400	287,198
March 03, 2026	56,200	53,000	53,000	59,100	53,000	475,732
February 27, 2026	58,000	58,900	58,900	60,900	57,500	303,452
February 26, 2026	59,500	59,300	59,300	60,500	56,400	408,010
February 25, 2026	62,200	58,500	58,500	62,200	58,400	347,811
February 24, 2026	59,800	60,400	60,400	61,600	58,900	243,071
February 23, 2026	60,800	60,000	60,000	62,300	58,500	374,648
February 20, 2026	59,000	60,100	0	63,200	59,000	548,642
February 19, 2026	60,100	57,900	0	61,500	56,400	398,374
February 13, 2026	57,300	58,400	0	61,000	55,900	387,391
February 12, 2026	56,200	58,300	0	58,400	54,800	399,213
February 11, 2026	54,000	54,900	0	56,000	53,200	250,198
February 10, 2026	58,300	54,500	0	58,600	53,000	405,231
February 09, 2026	55,800	57,700	0	57,700	54,700	454,254
February 06, 2026	53,700	53,000	0	54,050	50,500	819,055
February 05, 2026	56,900	55,900	0	58,800	54,700	607,246
February 04, 2026	59,900	57,100	0	60,000	54,600	1.08M
February 03, 2026	67,700	59,500	0	67,800	57,300	1.42M
February 02, 2026	67,400	64,200	0	70,700	63,200	471,282
January 30, 2026	66,500	70,700	0	75,800	66,500	651,175
January 29, 2026	70,500	66,000	0	71,100	61,400	614,334
January 28, 2026	64,600	68,000	0	69,000	64,000	401,275
January 27, 2026	63,100	63,000	0	64,000	60,300	459,985
January 26, 2026	64,400	65,600	0	69,000	60,500	344,396
January 23, 2026	63,500	63,600	0	65,000	62,100	263,352
January 22, 2026	62,600	63,900	0	65,800	60,400	558,499
January 21, 2026	58,500	60,700	0	64,000	57,700	651,771
January 20, 2026	62,500	60,300	0	63,500	59,200	636,301
January 19, 2026	61,700	62,500	0	64,300	60,500	393,593
January 16, 2026	59,300	62,400	0	64,500	59,000	505,643
January 15, 2026	52,700	60,500	0	60,900	52,200	1.22M
January 14, 2026	49,300	51,800	0	52,200	48,900	325,382
January 13, 2026	51,000	49,550	0	51,400	48,400	323,714
January 12, 2026	47,400	49,900	0	50,300	47,300	474,212
January 09, 2026	46,300	46,650	0	48,300	45,650	255,949
January 08, 2026	47,250	47,600	0	51,000	47,100	456,125
January 07, 2026	46,700	48,750	0	48,900	45,950	709,991
January 06, 2026	46,450	46,100	0	46,850	44,750	545,780