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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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