Korea Circuit Co., Ltd. - 00781K.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13,340	13,660	13,660	13,750	13,340	2,972
February 19, 2026	12,890	13,360	13,360	13,360	12,890	5,174
February 13, 2026	13,150	12,900	12,900	13,150	12,900	3,914
February 12, 2026	13,000	13,170	13,170	13,170	12,860	2,880
February 11, 2026	13,000	13,000	13,000	13,000	12,980	4,387
February 10, 2026	13,520	13,210	13,210	13,520	13,150	1,352
February 09, 2026	13,180	13,470	13,470	13,500	13,180	2,746
February 06, 2026	13,700	13,160	13,160	13,700	13,000	4,711
February 05, 2026	13,800	13,840	13,840	13,890	13,780	3,432
February 04, 2026	14,480	13,940	13,940	14,480	13,940	5,027
February 03, 2026	14,750	14,490	14,490	14,750	14,490	6,486
February 02, 2026	14,630	14,680	14,680	14,880	14,630	7,193
January 30, 2026	14,120	14,710	14,710	14,990	14,120	13,820
January 29, 2026	14,050	14,120	14,120	14,120	13,800	4,999
January 28, 2026	13,400	13,940	13,940	13,950	13,400	7,006
January 27, 2026	13,440	13,400	13,400	13,440	13,100	3,243
January 26, 2026	13,130	13,500	13,500	13,500	13,130	7,062
January 23, 2026	13,090	13,130	13,130	13,160	12,960	2,535
January 22, 2026	12,930	13,100	13,100	13,120	12,720	9,157
January 21, 2026	12,750	12,850	12,850	12,950	12,750	4,515
January 20, 2026	13,100	12,960	12,960	13,100	12,700	4,895
January 19, 2026	13,050	13,100	13,100	13,100	13,050	6,580
January 16, 2026	12,450	13,060	13,060	13,060	12,450	9,515
January 15, 2026	11,370	12,590	12,590	12,610	11,370	27,258
January 14, 2026	11,200	11,350	11,350	11,370	11,200	5,131
January 13, 2026	11,010	11,220	11,220	11,220	11,000	4,264
January 12, 2026	10,820	10,980	10,980	10,990	10,820	3,537
January 09, 2026	10,740	10,810	10,810	10,860	10,670	3,015
January 08, 2026	10,500	10,740	10,740	10,850	10,500	5,167
January 07, 2026	10,450	10,700	10,700	10,700	10,450	3,089
January 06, 2026	10,450	10,440	10,440	10,450	10,170	3,753
January 05, 2026	10,310	10,560	10,560	10,570	10,310	2,423
January 02, 2026	10,500	10,450	10,450	10,500	10,200	2,848
December 30, 2025	10,020	10,500	10,500	10,660	10,010	11,415
December 29, 2025	9,550	10,010	10,010	10,190	9,550	15,003
December 26, 2025	9,310	9,520	9,520	9,570	9,310	4,316
December 24, 2025	9,310	9,380	9,380	9,430	9,310	3,878
December 23, 2025	9,350	9,400	9,400	9,460	9,300	2,703
December 22, 2025	9,250	9,650	9,650	9,650	9,250	4,028
December 19, 2025	9,420	9,260	9,260	9,420	9,190	1,894
December 18, 2025	9,300	9,260	9,260	9,300	9,200	2,117
December 17, 2025	9,440	9,310	9,310	9,440	9,180	3,456
December 16, 2025	9,480	9,190	9,190	9,480	9,060	1,165
December 15, 2025	9,420	9,290	9,290	9,420	9,290	1,718
December 12, 2025	9,700	9,380	9,380	9,700	9,380	7,373
December 11, 2025	9,770	9,730	9,730	9,840	9,730	5,341
December 10, 2025	9,520	9,760	9,760	9,760	9,520	6,092
December 09, 2025	9,460	9,600	9,600	9,600	9,380	5,612
December 08, 2025	9,490	9,500	9,500	9,520	9,280	5,609
December 05, 2025	9,370	9,490	9,490	9,490	9,300	10,123
December 04, 2025	9,200	9,240	9,240	9,270	9,000	2,732
December 03, 2025	9,150	9,340	9,340	9,360	9,150	4,954
December 02, 2025	9,250	9,150	9,150	9,250	8,900	8,706
December 01, 2025	8,780	9,310	9,310	9,380	8,780	20,222
November 28, 2025	8,710	8,640	8,640	8,710	8,470	4,505
November 27, 2025	8,580	8,690	8,690	8,690	8,500	3,420
November 26, 2025	8,570	8,560	8,560	8,570	8,250	3,569
November 25, 2025	8,320	8,420	8,420	8,420	8,220	8,897
November 24, 2025	8,190	8,120	8,120	8,200	8,050	1,693
November 21, 2025	8,350	8,000	8,000	8,350	7,950	6,361

Korea Circuit Co., Ltd. (00781K.KS) KSC