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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	12,150	12,200	12,200	12,390	12,060	67,356
September 03, 2025	12,150	12,150	12,150	12,350	12,100	28,538
September 02, 2025	12,200	12,260	12,260	12,310	12,020	55,554
September 01, 2025	12,250	12,190	12,190	12,280	12,050	64,490
August 29, 2025	12,580	12,540	12,540	12,650	12,470	90,155
August 28, 2025	12,030	12,390	12,390	12,590	11,980	115,392
August 27, 2025	11,940	12,200	12,200	12,210	11,800	62,661
August 26, 2025	11,580	11,900	11,900	11,940	11,580	36,494
August 25, 2025	11,610	11,820	11,820	11,900	11,330	43,253
August 22, 2025	11,580	11,400	11,400	11,690	11,330	38,775
August 21, 2025	11,600	11,350	11,350	11,620	11,330	28,963
August 20, 2025	11,450	11,440	11,440	11,610	11,260	55,699
August 19, 2025	11,900	11,710	11,710	12,100	11,670	38,624
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

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