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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16,780	17,500	17,500	18,000	16,780	10,355
February 19, 2026	16,600	16,950	16,950	17,030	16,400	10,941
February 13, 2026	16,150	16,520	16,520	17,000	15,710	11,354
February 12, 2026	15,950	16,270	16,270	16,500	15,750	5,940
February 11, 2026	15,330	15,880	15,880	16,500	15,200	9,174
February 10, 2026	15,750	15,400	15,400	15,750	14,900	7,445
February 09, 2026	15,250	15,640	15,640	15,640	15,040	13,061
February 06, 2026	16,050	14,590	14,590	16,050	14,340	28,967
February 05, 2026	16,350	16,150	16,150	16,630	16,050	6,145
February 04, 2026	17,500	16,490	16,490	17,500	16,070	33,812
February 03, 2026	19,180	17,500	17,500	19,180	17,000	32,565
February 02, 2026	19,210	18,400	18,400	20,050	18,250	21,714
January 30, 2026	19,450	19,990	19,990	21,500	19,450	35,712
January 29, 2026	19,230	19,450	19,450	19,680	17,950	22,530
January 28, 2026	18,770	18,780	18,780	19,400	18,430	14,929
January 27, 2026	19,750	18,250	18,250	19,750	18,050	23,882
January 26, 2026	18,200	19,850	19,850	19,890	17,820	27,380
January 23, 2026	17,900	18,140	18,140	18,990	17,710	22,418
January 22, 2026	17,600	18,110	18,110	18,990	16,820	36,800
January 21, 2026	17,600	17,250	17,250	18,690	17,070	26,288
January 20, 2026	19,170	17,700	17,700	19,380	17,350	37,003
January 19, 2026	19,280	19,170	19,170	19,680	18,410	19,576
January 16, 2026	18,840	19,280	19,280	20,000	18,300	28,290
January 15, 2026	15,630	18,990	18,990	19,500	15,500	160,777
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

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