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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59,000	60,100	60,100	63,200	59,000	548,642
February 19, 2026	60,100	57,900	57,900	61,500	56,400	398,374
February 13, 2026	57,300	58,400	58,400	61,000	55,900	387,391
February 12, 2026	56,200	58,300	58,300	58,400	54,800	399,213
February 11, 2026	54,000	54,900	54,900	56,000	53,200	250,198
February 10, 2026	58,300	54,500	54,500	58,600	53,000	405,231
February 09, 2026	55,800	57,700	57,700	57,700	54,700	454,254
February 06, 2026	53,700	53,000	53,000	54,050	50,500	819,055
February 05, 2026	56,900	55,900	55,900	58,800	54,700	607,246
February 04, 2026	59,900	57,100	57,100	60,000	54,600	1.08M
February 03, 2026	67,700	59,500	59,500	67,800	57,300	1.42M
February 02, 2026	67,400	63,900	63,900	70,700	63,200	454,122
January 30, 2026	66,500	70,700	70,700	75,800	66,500	651,175
January 29, 2026	70,500	66,000	66,000	71,100	61,400	614,334
January 28, 2026	64,600	68,000	68,000	69,000	64,000	401,275
January 27, 2026	63,100	63,000	63,000	64,000	60,300	459,985
January 26, 2026	64,400	65,600	65,600	69,000	60,500	344,396
January 23, 2026	63,500	63,600	63,600	65,000	62,100	263,352
January 22, 2026	62,600	63,900	63,900	65,800	60,400	550,493
January 21, 2026	58,500	60,700	60,700	64,000	57,700	651,771
January 20, 2026	62,500	60,300	60,300	63,500	59,200	636,301
January 19, 2026	61,700	62,500	62,500	64,300	60,500	393,593
January 16, 2026	59,300	62,400	62,400	64,500	59,000	505,643
January 15, 2026	52,700	60,500	60,500	60,900	52,200	1.22M
January 14, 2026	49,300	51,800	51,800	52,200	48,900	320,628
January 13, 2026	51,000	49,550	49,550	51,400	48,400	323,714
January 12, 2026	47,400	49,900	49,900	50,300	47,300	474,212
January 09, 2026	46,300	46,650	46,650	48,300	45,650	255,949
January 08, 2026	47,250	47,600	47,600	51,000	47,100	456,125
January 07, 2026	46,700	48,750	48,750	48,900	45,950	709,991
January 06, 2026	46,450	46,100	46,100	46,850	44,750	545,780
January 05, 2026	48,350	47,350	47,350	49,250	45,800	479,835
January 02, 2026	48,450	47,750	47,750	48,750	45,400	875,506
December 30, 2025	43,700	48,300	48,300	49,400	43,200	1.38M
December 29, 2025	41,200	43,650	43,650	44,500	40,750	938,579
December 26, 2025	37,550	40,050	40,050	40,550	37,500	984,284
December 24, 2025	37,500	37,450	37,450	39,000	36,800	503,030
December 23, 2025	38,100	37,400	37,400	38,450	36,750	341,702
December 22, 2025	36,400	38,400	38,400	38,850	35,650	871,112
December 19, 2025	36,350	35,100	35,100	36,350	34,450	358,421
December 18, 2025	34,700	35,700	35,700	36,700	34,500	373,948
December 17, 2025	34,400	35,900	35,900	36,250	34,050	652,608
December 16, 2025	35,950	33,900	33,900	36,050	33,500	1.03M
December 15, 2025	35,300	36,000	36,000	36,700	35,250	643,071
December 12, 2025	38,300	37,150	37,150	39,150	36,450	807,327
December 11, 2025	39,950	38,850	38,850	41,550	38,400	650,915
December 10, 2025	39,400	39,900	39,900	40,800	38,850	498,554
December 09, 2025	39,200	39,400	39,400	41,000	37,750	771,789
December 08, 2025	39,600	39,200	39,200	39,800	37,200	813,671
December 05, 2025	36,950	39,000	39,000	39,300	36,050	1.78M
December 04, 2025	36,100	35,100	35,100	36,550	34,300	738,106
December 03, 2025	34,100	37,200	37,200	37,450	33,950	1.02M
December 02, 2025	36,600	34,100	34,100	36,650	33,300	1.1M
December 01, 2025	31,600	36,150	36,150	37,150	31,600	2.02M
November 28, 2025	32,600	31,250	31,250	33,250	30,700	502,133
November 27, 2025	30,900	31,950	31,950	32,300	30,200	447,498
November 26, 2025	30,900	30,750	30,750	31,200	29,450	242,022
November 25, 2025	30,000	30,300	30,300	31,000	29,550	460,942
November 24, 2025	28,500	28,350	28,350	29,200	27,150	265,962
November 21, 2025	27,250	28,200	28,200	29,500	27,150	393,235

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