Korea Circuit Co., Ltd. (KRX:00781K)
South Korea
· Delayed Price · Currency is KRW 9,490.00
+250.00 (2.71%)
At close: Dec 5, 2025
Korea Circuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,370.00 | 9,490.00 | 9,300.00 | 9,490.00 | 9,490.00 | 2.71% | 10,123 |
| Dec 4, 2025 | 9,200.00 | 9,270.00 | 9,000.00 | 9,240.00 | 9,240.00 | -1.07% | 2,530 |
| Dec 3, 2025 | 9,150.00 | 9,360.00 | 9,150.00 | 9,340.00 | 9,340.00 | 2.08% | 4,422 |
| Dec 2, 2025 | 9,250.00 | 9,250.00 | 8,900.00 | 9,150.00 | 9,150.00 | -1.72% | 8,482 |
| Dec 1, 2025 | 8,780.00 | 9,380.00 | 8,780.00 | 9,310.00 | 9,310.00 | 7.75% | 20,222 |
| Nov 28, 2025 | 8,710.00 | 8,710.00 | 8,470.00 | 8,640.00 | 8,640.00 | -0.58% | 4,307 |
| Nov 27, 2025 | 8,580.00 | 8,690.00 | 8,500.00 | 8,690.00 | 8,690.00 | 1.52% | 3,420 |
| Nov 26, 2025 | 8,570.00 | 8,570.00 | 8,250.00 | 8,560.00 | 8,560.00 | 1.66% | 3,569 |
| Nov 25, 2025 | 8,320.00 | 8,420.00 | 8,220.00 | 8,420.00 | 8,420.00 | 3.69% | 8,483 |
| Nov 24, 2025 | 8,190.00 | 8,200.00 | 8,050.00 | 8,120.00 | 8,120.00 | 1.50% | 1,545 |
| Nov 21, 2025 | 8,350.00 | 8,350.00 | 7,950.00 | 8,000.00 | 8,000.00 | -7.73% | 6,272 |
| Nov 20, 2025 | 9,150.00 | 9,150.00 | 8,610.00 | 8,670.00 | 8,670.00 | -2.47% | 9,338 |
| Nov 19, 2025 | 8,500.00 | 9,110.00 | 7,990.00 | 8,890.00 | 8,890.00 | 4.34% | 34,454 |
| Nov 18, 2025 | 8,970.00 | 8,980.00 | 8,260.00 | 8,520.00 | 8,520.00 | -20.22% | 68,878 |
| Nov 17, 2025 | 8,480.00 | 10,680.00 | 8,480.00 | 10,680.00 | 10,680.00 | 29.93% | 96,967 |
| Nov 14, 2025 | 8,200.00 | 8,270.00 | 8,060.00 | 8,220.00 | 8,220.00 | -0.36% | 2,808 |
| Nov 13, 2025 | 8,440.00 | 8,440.00 | 8,020.00 | 8,250.00 | 8,250.00 | -0.48% | 3,354 |
| Nov 12, 2025 | 7,990.00 | 8,290.00 | 7,930.00 | 8,290.00 | 8,290.00 | 4.41% | 6,620 |
| Nov 11, 2025 | 7,670.00 | 8,180.00 | 7,670.00 | 7,940.00 | 7,940.00 | 4.61% | 10,823 |
| Nov 10, 2025 | 7,400.00 | 7,780.00 | 7,400.00 | 7,590.00 | 7,590.00 | 4.40% | 242 |
| Nov 7, 2025 | 7,750.00 | 7,750.00 | 7,270.00 | 7,270.00 | 7,270.00 | -6.19% | 2,081 |
| Nov 6, 2025 | 7,810.00 | 7,810.00 | 7,590.00 | 7,750.00 | 7,750.00 | 1.04% | 1,826 |
| Nov 5, 2025 | 7,320.00 | 7,820.00 | 7,050.00 | 7,670.00 | 7,670.00 | 4.21% | 4,009 |
| Nov 4, 2025 | 7,540.00 | 7,670.00 | 7,360.00 | 7,360.00 | 7,360.00 | -4.29% | 2,127 |
| Nov 3, 2025 | 7,600.00 | 7,780.00 | 7,600.00 | 7,690.00 | 7,690.00 | -1.03% | 3,178 |
| Oct 31, 2025 | 7,550.00 | 7,780.00 | 7,540.00 | 7,770.00 | 7,770.00 | -0.26% | 918 |
| Oct 30, 2025 | 7,980.00 | 7,980.00 | 7,670.00 | 7,790.00 | 7,790.00 | -1.27% | 342 |
| Oct 29, 2025 | 7,990.00 | 7,990.00 | 7,580.00 | 7,890.00 | 7,890.00 | 1.28% | 571 |
| Oct 28, 2025 | 8,000.00 | 8,000.00 | 7,780.00 | 7,790.00 | 7,790.00 | -1.02% | 168 |
| Oct 27, 2025 | 7,950.00 | 7,950.00 | 7,750.00 | 7,870.00 | 7,870.00 | 0.64% | 657 |
| Oct 24, 2025 | 7,680.00 | 7,820.00 | 7,570.00 | 7,820.00 | 7,820.00 | 1.16% | 1,501 |
| Oct 23, 2025 | 7,310.00 | 7,740.00 | 7,250.00 | 7,730.00 | 7,730.00 | 2.66% | 4,832 |
| Oct 22, 2025 | 7,410.00 | 7,530.00 | 7,330.00 | 7,530.00 | 7,530.00 | 0.40% | 3,813 |
| Oct 21, 2025 | 7,520.00 | 7,830.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.27% | 4,546 |
| Oct 20, 2025 | 7,350.00 | 7,690.00 | 7,350.00 | 7,480.00 | 7,480.00 | -1.84% | 1,705 |
| Oct 17, 2025 | 7,050.00 | 8,000.00 | 7,050.00 | 7,620.00 | 7,620.00 | 3.67% | 12,089 |
| Oct 16, 2025 | 7,120.00 | 7,390.00 | 7,110.00 | 7,350.00 | 7,350.00 | - | 497 |
| Oct 15, 2025 | 7,380.00 | 7,380.00 | 7,140.00 | 7,350.00 | 7,350.00 | -0.68% | 1,980 |
| Oct 14, 2025 | 7,470.00 | 7,500.00 | 7,190.00 | 7,400.00 | 7,400.00 | -0.80% | 2,908 |
| Oct 13, 2025 | 7,130.00 | 7,460.00 | 7,120.00 | 7,460.00 | 7,460.00 | -0.40% | 2,347 |
| Oct 10, 2025 | 7,600.00 | 7,690.00 | 7,330.00 | 7,490.00 | 7,490.00 | 2.60% | 6,681 |
| Oct 2, 2025 | 6,700.00 | 7,390.00 | 6,700.00 | 7,300.00 | 7,300.00 | 9.77% | 12,713 |
| Oct 1, 2025 | 6,600.00 | 6,650.00 | 6,470.00 | 6,650.00 | 6,650.00 | 1.99% | 1,753 |
| Sep 30, 2025 | 6,480.00 | 6,580.00 | 6,430.00 | 6,520.00 | 6,520.00 | 0.77% | 4,111 |
| Sep 29, 2025 | 6,400.00 | 6,470.00 | 6,300.00 | 6,470.00 | 6,470.00 | 1.41% | 925 |
| Sep 26, 2025 | 6,340.00 | 6,380.00 | 6,330.00 | 6,380.00 | 6,380.00 | 0.95% | 1,211 |
| Sep 25, 2025 | 6,420.00 | 6,420.00 | 6,320.00 | 6,320.00 | 6,320.00 | -3.95% | 5,967 |
| Sep 24, 2025 | 6,380.00 | 6,580.00 | 6,280.00 | 6,580.00 | 6,580.00 | 0.77% | 2,882 |
| Sep 23, 2025 | 6,480.00 | 6,530.00 | 6,410.00 | 6,530.00 | 6,530.00 | 0.62% | 452 |
| Sep 22, 2025 | 6,470.00 | 6,490.00 | 6,380.00 | 6,490.00 | 6,490.00 | 0.31% | 2,256 |