Korea Circuit Co., Ltd. - 007815.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	15,320	15,580	15,580	16,040	15,110	15,215
January 13, 2026	14,500	15,310	15,310	15,340	14,300	21,882
January 12, 2026	14,050	14,400	14,400	14,690	14,050	11,064
January 09, 2026	13,630	14,010	14,010	14,290	13,120	30,526
January 08, 2026	14,310	13,930	13,930	15,480	13,870	21,545
January 07, 2026	13,850	14,610	14,610	14,890	13,680	38,829
January 06, 2026	13,750	13,740	13,740	13,960	13,180	18,533
January 05, 2026	13,690	13,900	13,900	13,950	13,070	27,235
January 02, 2026	14,190	13,510	13,510	14,190	12,990	40,295
December 30, 2025	12,950	14,000	14,000	14,800	12,520	99,548
December 29, 2025	11,620	12,900	12,900	13,130	11,610	63,176
December 26, 2025	11,230	11,520	11,520	11,560	11,050	23,717
December 24, 2025	11,340	11,140	11,140	11,440	11,120	11,280
December 23, 2025	11,310	11,260	11,260	11,500	10,670	19,507
December 22, 2025	10,950	11,400	11,400	11,480	10,950	12,964
December 19, 2025	10,700	10,890	10,890	10,920	10,030	16,718
December 18, 2025	10,170	10,590	10,590	10,590	9,950	16,487
December 17, 2025	10,190	10,410	10,410	10,580	10,190	17,849
December 16, 2025	11,000	10,190	10,190	11,000	10,090	38,441
December 15, 2025	11,350	11,030	11,030	11,400	10,700	38,928
December 12, 2025	12,870	11,830	11,830	12,870	11,610	37,273
December 11, 2025	12,410	12,870	12,870	13,230	12,310	42,724
December 10, 2025	11,760	12,290	12,290	12,360	11,660	38,768
December 09, 2025	11,430	11,820	11,820	11,970	11,150	32,090
December 08, 2025	11,290	11,390	11,390	11,510	10,820	34,839
December 05, 2025	10,750	11,140	11,140	11,320	10,620	52,286
December 04, 2025	10,900	10,450	10,450	10,900	10,070	17,016
December 03, 2025	10,680	11,020	11,020	11,260	10,680	24,732
December 02, 2025	11,010	10,680	10,680	11,380	10,410	31,330
December 01, 2025	10,190	10,910	10,910	11,690	10,180	164,960
November 28, 2025	10,650	10,230	10,230	10,690	10,010	34,017
November 27, 2025	10,500	10,620	10,620	10,620	10,000	25,566
November 26, 2025	10,240	10,240	10,240	10,300	9,950	18,270
November 25, 2025	10,290	10,210	10,210	10,590	9,820	52,560
November 24, 2025	9,870	9,710	9,710	9,940	9,390	34,597
November 21, 2025	10,600	9,680	9,680	10,820	9,560	109,094
November 20, 2025	12,250	11,190	11,190	12,600	11,040	79,793
November 19, 2025	10,500	11,680	11,680	12,760	9,340	566,251
November 18, 2025	11,010	10,310	10,310	12,250	9,540	568,340
November 17, 2025	9,230	11,450	11,450	11,450	9,230	213,925
November 14, 2025	8,840	8,810	8,810	9,080	8,730	10,330
November 13, 2025	8,880	9,190	9,190	9,490	8,860	32,709
November 12, 2025	8,580	9,250	9,250	9,880	8,380	188,532
November 11, 2025	8,040	8,570	8,570	10,110	8,040	404,227
November 10, 2025	7,850	8,100	8,100	8,110	7,670	3,296
November 07, 2025	8,250	7,910	7,910	8,270	7,850	3,725
November 06, 2025	8,250	8,300	8,300	8,550	7,930	13,446
November 05, 2025	7,560	8,240	8,240	8,590	7,150	66,492
November 04, 2025	7,630	7,590	7,590	7,790	7,500	6,957
November 03, 2025	7,850	7,620	7,620	7,970	7,620	18,276
October 31, 2025	7,800	7,900	7,900	8,000	7,450	6,393
October 30, 2025	8,180	7,800	7,800	8,180	7,800	13,270
October 29, 2025	8,190	8,250	8,250	8,390	8,010	13,919
October 28, 2025	8,540	8,180	8,180	8,580	8,070	20,849
October 27, 2025	8,520	8,550	8,550	8,930	8,480	18,839
October 24, 2025	8,590	8,450	8,450	8,630	8,200	26,136
October 23, 2025	8,000	8,510	8,510	8,980	7,770	71,569
October 22, 2025	7,990	8,120	8,120	8,200	7,560	33,816
October 21, 2025	7,930	8,040	8,040	9,470	7,700	635,234
October 20, 2025	8,090	7,780	7,780	8,090	7,560	57,247

Korea Circuit Co., Ltd. (007815.KS) KSC