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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	32,400	30,150	30,150	33,850	29,350	683,412
November 19, 2025	30,900	31,450	31,450	32,050	28,200	768,411
November 18, 2025	31,000	30,900	30,900	32,600	30,600	645,217
November 17, 2025	29,000	32,150	32,150	32,450	29,000	1.84M
November 14, 2025	27,900	26,600	26,600	28,500	26,350	781,263
November 13, 2025	27,400	29,250	29,250	30,600	27,100	1.81M
November 12, 2025	24,050	28,300	28,300	29,450	22,700	4.63M
November 11, 2025	22,350	23,900	23,900	26,450	22,000	4.15M
November 10, 2025	20,850	21,800	21,800	21,950	19,810	864,722
November 07, 2025	21,400	21,200	21,200	22,550	20,500	804,640
November 06, 2025	23,050	22,250	22,250	24,500	21,000	1.78M
November 05, 2025	19,880	22,700	22,700	23,600	18,300	3.2M
November 04, 2025	20,350	20,100	20,100	21,000	19,820	538,798
November 03, 2025	20,700	20,200	20,200	20,750	20,050	508,828
October 31, 2025	19,960	20,650	20,650	20,750	19,720	548,740
October 30, 2025	20,250	19,960	19,960	20,600	19,670	625,184
October 29, 2025	20,100	20,500	20,500	20,850	19,670	978,502
October 28, 2025	19,900	19,970	19,970	20,500	19,400	479,560
October 27, 2025	20,250	20,200	20,200	21,250	19,530	853,094
October 24, 2025	20,200	19,750	19,750	20,250	19,100	941,303
October 23, 2025	18,290	19,740	19,740	19,950	17,900	1.06M
October 22, 2025	18,730	18,720	18,720	18,800	17,780	516,674
October 21, 2025	19,350	18,710	18,710	20,300	18,690	1.13M
October 20, 2025	18,920	19,170	19,170	19,770	18,300	960,168
October 17, 2025	18,220	18,660	18,660	19,750	18,060	1.15M
October 16, 2025	18,200	18,560	18,560	18,910	17,800	698,508
October 15, 2025	18,040	18,360	18,360	18,500	17,730	516,889
October 14, 2025	19,200	17,840	17,840	20,400	17,570	1.79M
October 13, 2025	18,850	18,570	18,570	19,070	18,180	1.16M
October 10, 2025	19,750	19,760	19,760	20,450	19,200	1.89M
October 02, 2025	19,460	19,000	19,000	19,900	18,510	2.06M
October 01, 2025	17,620	18,380	18,380	18,800	17,450	1.71M
September 30, 2025	16,700	17,340	17,340	18,240	16,700	1.36M
September 29, 2025	16,560	16,580	16,580	16,870	16,300	348,670
September 26, 2025	17,450	16,560	16,560	17,850	16,410	756,881
September 25, 2025	18,220	17,850	17,850	18,400	17,810	568,526
September 24, 2025	17,750	18,510	18,510	18,870	17,280	1.15M
September 23, 2025	18,550	17,990	17,990	18,550	17,800	882,144
September 22, 2025	17,400	18,350	18,350	18,400	17,300	1.41M
September 19, 2025	17,880	17,550	17,550	17,880	17,100	360,790
September 18, 2025	16,600	17,600	17,600	17,600	16,350	638,571
September 17, 2025	16,370	16,520	16,520	16,790	16,300	339,616
September 16, 2025	17,300	17,050	17,050	17,430	17,000	365,511
September 15, 2025	17,780	17,570	17,570	17,780	16,940	621,841
September 12, 2025	16,850	17,410	17,410	17,450	16,580	780,196
September 11, 2025	16,830	16,580	16,580	16,850	16,170	519,591
September 10, 2025	16,400	16,150	16,150	16,470	15,810	1.25M
September 09, 2025	13,200	15,130	15,130	15,130	13,140	1.39M
September 08, 2025	13,300	13,100	13,100	13,370	12,850	247,568
September 05, 2025	12,390	12,830	12,830	12,890	12,390	202,647

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