Korea Circuit Co., Ltd. 007810
KRX · South Korea · Electronic Technology
KRW 79,000.00+4,700.00 (+6.33%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 74,300.00 | +0.27% | KRW 74,600.00 | KRW 75,300.00 | KRW 72,300.00 | 396.77K |
| 2026-09-29 | KRW 74,100.00 | +7.39% | KRW 69,100.00 | KRW 74,700.00 | KRW 68,400.00 | 1.37M |
| 2026-09-28 | KRW 69,000.00 | +5.99% | KRW 66,400.00 | KRW 71,500.00 | KRW 65,500.00 | 1.77M |
| 2026-09-23 | KRW 65,100.00 | -0.76% | KRW 66,000.00 | KRW 66,200.00 | KRW 62,200.00 | 694.87K |
| 2026-09-22 | KRW 65,600.00 | +25.43% | KRW 60,800.00 | KRW 67,900.00 | KRW 59,700.00 | 2.97M |
| 2026-09-21 | KRW 52,300.00 | -0.38% | KRW 52,400.00 | KRW 52,700.00 | KRW 51,300.00 | 119.60K |
| 2026-09-18 | KRW 52,500.00 | +1.16% | KRW 53,300.00 | KRW 53,300.00 | KRW 51,400.00 | 493.82K |
| 2026-09-17 | KRW 51,900.00 | +1.96% | KRW 51,000.00 | KRW 52,700.00 | KRW 50,300.00 | 131.61K |
| 2026-09-16 | KRW 50,900.00 | +2.83% | KRW 49,700.00 | KRW 50,900.00 | KRW 48,650.00 | 127.65K |
| 2026-09-15 | KRW 49,500.00 | -0.50% | KRW 49,000.00 | KRW 51,100.00 | KRW 48,450.00 | 142.99K |
| 2026-09-14 | KRW 49,750.00 | -2.64% | KRW 51,600.00 | KRW 52,000.00 | KRW 49,750.00 | 200.28K |
| 2026-09-11 | KRW 51,100.00 | -2.85% | KRW 50,900.00 | KRW 51,600.00 | KRW 50,300.00 | 82.86K |
| 2026-09-10 | KRW 52,600.00 | +0.38% | KRW 51,900.00 | KRW 53,100.00 | KRW 50,600.00 | 125.48K |
| 2026-09-09 | KRW 52,400.00 | +2.75% | KRW 51,000.00 | KRW 53,800.00 | KRW 51,000.00 | 196.48K |
| 2026-09-08 | KRW 51,000.00 | -2.30% | KRW 53,000.00 | KRW 53,900.00 | KRW 50,900.00 | 130.46K |
| 2026-09-07 | KRW 52,200.00 | +2.35% | KRW 53,000.00 | KRW 53,700.00 | KRW 52,100.00 | 180.96K |
| 2026-09-04 | KRW 51,000.00 | -0.78% | KRW 52,100.00 | KRW 52,400.00 | KRW 49,700.00 | 305.35K |
| 2026-09-03 | KRW 51,400.00 | -10.30% | KRW 57,600.00 | KRW 58,100.00 | KRW 50,800.00 | 391.25K |
| 2026-09-02 | KRW 57,300.00 | -3.54% | KRW 56,500.00 | KRW 59,300.00 | KRW 56,200.00 | 215.46K |
| 2026-09-01 | KRW 59,400.00 | -3.10% | KRW 60,700.00 | KRW 60,700.00 | KRW 58,500.00 | 144.44K |
| 2026-08-31 | KRW 61,300.00 | +2.00% | KRW 57,600.00 | KRW 61,500.00 | KRW 56,000.00 | 440.40K |
| 2026-08-28 | KRW 60,100.00 | -1.31% | KRW 61,100.00 | KRW 63,300.00 | KRW 59,400.00 | 210.54K |
| 2026-08-27 | KRW 60,900.00 | +4.46% | KRW 61,500.00 | KRW 62,200.00 | KRW 59,700.00 | 327.99K |
| 2026-08-26 | KRW 58,300.00 | +1.22% | KRW 58,200.00 | KRW 61,400.00 | KRW 57,200.00 | 294.85K |
| 2026-08-25 | KRW 57,600.00 | +4.16% | KRW 53,200.00 | KRW 58,000.00 | KRW 51,600.00 | 315.76K |
| 2026-08-24 | KRW 55,300.00 | +1.28% | KRW 55,500.00 | KRW 57,700.00 | KRW 54,500.00 | 257.91K |
| 2026-08-21 | KRW 54,600.00 | -11.36% | KRW 60,000.00 | KRW 60,000.00 | KRW 54,400.00 | 440.94K |
| 2026-08-20 | KRW 61,600.00 | +1.48% | KRW 63,000.00 | KRW 63,500.00 | KRW 60,100.00 | 213.83K |
| 2026-08-19 | KRW 60,700.00 | -7.19% | KRW 60,800.00 | KRW 67,600.00 | KRW 58,900.00 | 477.17K |
| 2026-08-18 | KRW 65,400.00 | +3.65% | KRW 61,800.00 | KRW 73,200.00 | KRW 60,600.00 | 907.81K |
| 2026-08-14 | KRW 63,100.00 | -4.97% | KRW 68,400.00 | KRW 69,600.00 | KRW 62,500.00 | 371.27K |
| 2026-08-13 | KRW 66,400.00 | +4.73% | KRW 66,400.00 | KRW 70,400.00 | KRW 64,100.00 | 397.76K |
| 2026-08-12 | KRW 63,400.00 | +7.64% | KRW 62,000.00 | KRW 64,300.00 | KRW 59,800.00 | 412.11K |
| 2026-08-11 | KRW 58,900.00 | -0.34% | KRW 57,900.00 | KRW 61,300.00 | KRW 56,100.00 | 261.23K |
| 2026-08-10 | KRW 59,100.00 | +6.10% | KRW 57,200.00 | KRW 60,800.00 | KRW 56,000.00 | 367.20K |
| 2026-08-07 | KRW 55,700.00 | +0.18% | KRW 55,700.00 | KRW 57,400.00 | KRW 53,600.00 | 289.69K |
| 2026-08-06 | KRW 55,600.00 | +0.36% | KRW 56,700.00 | KRW 58,400.00 | KRW 54,400.00 | 517.61K |
| 2026-08-05 | KRW 55,400.00 | +14.94% | KRW 53,400.00 | KRW 57,100.00 | KRW 50,800.00 | 555.24K |
| 2026-08-04 | KRW 48,200.00 | +4.90% | KRW 48,000.00 | KRW 49,300.00 | KRW 46,200.00 | 323.28K |
| 2026-08-03 | KRW 45,950.00 | -1.08% | KRW 45,300.00 | KRW 47,700.00 | KRW 44,400.00 | 312.95K |
| 2026-07-31 | KRW 46,450.00 | +20.65% | KRW 43,500.00 | KRW 48,025.00 | KRW 43,150.00 | 544.93K |
| 2026-07-30 | KRW 38,500.00 | -9.73% | KRW 39,050.00 | KRW 42,400.00 | KRW 37,900.00 | 384.26K |
| 2026-07-29 | KRW 42,650.00 | -9.83% | KRW 47,500.00 | KRW 48,750.00 | KRW 37,600.00 | 503.55K |
| 2026-07-28 | KRW 47,300.00 | -16.43% | KRW 52,400.00 | KRW 53,300.00 | KRW 46,800.00 | 262.69K |
| 2026-07-27 | KRW 56,600.00 | -0.88% | KRW 57,900.00 | KRW 59,000.00 | KRW 54,900.00 | 151.06K |
| 2026-07-24 | KRW 57,100.00 | -10.92% | KRW 63,500.00 | KRW 63,500.00 | KRW 55,700.00 | 358.00K |
| 2026-07-23 | KRW 64,100.00 | +0.31% | KRW 64,700.00 | KRW 67,500.00 | KRW 61,300.00 | 243.07K |
| 2026-07-22 | KRW 63,900.00 | -3.18% | KRW 71,200.00 | KRW 71,200.00 | KRW 63,700.00 | 193.15K |
| 2026-07-21 | KRW 66,000.00 | +0.15% | KRW 67,100.00 | KRW 67,500.00 | KRW 62,300.00 | 129.97K |
| 2026-07-20 | KRW 65,900.00 | -6.26% | KRW 67,800.00 | KRW 73,000.00 | KRW 64,500.00 | 165.38K |
| 2026-07-16 | KRW 70,300.00 | -9.17% | KRW 73,900.00 | KRW 74,600.00 | KRW 69,300.00 | 186.28K |
| 2026-07-15 | KRW 77,400.00 | +13.99% | KRW 74,000.00 | KRW 78,800.00 | KRW 71,300.00 | 361.63K |
| 2026-07-14 | KRW 67,900.00 | -2.72% | KRW 69,000.00 | KRW 71,200.00 | KRW 63,000.00 | 191.35K |
| 2026-07-13 | KRW 69,800.00 | -5.42% | KRW 73,500.00 | KRW 79,100.00 | KRW 67,900.00 | 352.87K |
| 2026-07-10 | KRW 73,800.00 | +5.28% | KRW 72,900.00 | KRW 76,200.00 | KRW 70,200.00 | 537.12K |
| 2026-07-09 | KRW 70,100.00 | +8.18% | KRW 66,000.00 | KRW 75,600.00 | KRW 66,000.00 | 439.50K |
| 2026-07-08 | KRW 64,800.00 | -5.95% | KRW 65,900.00 | KRW 71,000.00 | KRW 64,300.00 | 327.79K |
| 2026-07-07 | KRW 68,900.00 | -8.26% | KRW 73,500.00 | KRW 76,300.00 | KRW 65,600.00 | 410.52K |
| 2026-07-06 | KRW 75,100.00 | -6.36% | KRW 79,200.00 | KRW 79,800.00 | KRW 70,500.00 | 332.50K |
| 2026-07-03 | KRW 80,200.00 | 0.00% | KRW 80,200.00 | KRW 80,800.00 | KRW 72,100.00 | 293.56K |
| 2026-07-02 | KRW 80,200.00 | -10.99% | KRW 85,400.00 | KRW 85,400.00 | KRW 78,500.00 | 283.41K |
| 2026-07-01 | KRW 90,100.00 | -5.65% | KRW 96,100.00 | KRW 96,400.00 | KRW 85,800.00 | 563.46K |
| 2026-06-30 | KRW 95,500.00 | +9.02% | KRW 90,200.00 | KRW 97,400.00 | KRW 85,100.00 | 366.81K |
| 2026-06-29 | KRW 87,600.00 | -3.95% | KRW 91,100.00 | KRW 91,200.00 | KRW 83,400.00 | 471.84K |
| 2026-06-26 | KRW 91,200.00 | -4.00% | KRW 94,100.00 | KRW 99,800.00 | KRW 88,100.00 | 351.14K |
| 2026-06-25 | KRW 95,000.00 | -3.55% | KRW 104,000.00 | KRW 105,000.00 | KRW 92,800.00 | 259.45K |
| 2026-06-24 | KRW 98,500.00 | -2.86% | KRW 101,700.00 | KRW 105,500.00 | KRW 94,600.00 | 439.25K |
| 2026-06-23 | KRW 101,400.00 | -12.28% | KRW 116,900.00 | KRW 117,600.00 | KRW 99,300.00 | 482.98K |
| 2026-06-22 | KRW 115,600.00 | -2.94% | KRW 115,700.00 | KRW 126,000.00 | KRW 111,600.00 | 402.54K |
| 2026-06-19 | KRW 119,100.00 | -12.43% | KRW 138,100.00 | KRW 139,500.00 | KRW 113,700.00 | 546.81K |
| 2026-06-18 | KRW 136,000.00 | -4.16% | KRW 140,500.00 | KRW 144,800.00 | KRW 133,400.00 | 308.55K |
| 2026-06-17 | KRW 141,900.00 | +7.58% | KRW 131,900.00 | KRW 142,900.00 | KRW 126,500.00 | 274.86K |
| 2026-06-16 | KRW 131,900.00 | -3.58% | KRW 139,600.00 | KRW 139,700.00 | KRW 126,900.00 | 277.29K |
| 2026-06-15 | KRW 136,800.00 | +1.79% | KRW 139,000.00 | KRW 146,400.00 | KRW 135,000.00 | 233.05K |
| 2026-06-12 | KRW 134,400.00 | -3.45% | KRW 141,800.00 | KRW 148,300.00 | KRW 133,100.00 | 645.29K |
| 2026-06-11 | KRW 139,200.00 | +20.31% | KRW 115,500.00 | KRW 143,800.00 | KRW 110,500.00 | 693.56K |
| 2026-06-10 | KRW 115,700.00 | -3.82% | KRW 117,200.00 | KRW 125,500.00 | KRW 112,900.00 | 27 |
| 2026-06-09 | KRW 120,300.00 | +13.92% | KRW 113,300.00 | KRW 123,000.00 | KRW 105,900.00 | 448.76K |
| 2026-06-08 | KRW 105,600.00 | -10.28% | KRW 101,600.00 | KRW 111,100.00 | KRW 101,000.00 | 284.44K |
| 2026-06-05 | KRW 117,700.00 | -3.76% | KRW 113,600.00 | KRW 122,300.00 | KRW 108,300.00 | 428.80K |
| 2026-06-04 | KRW 122,300.00 | +12.20% | KRW 109,000.00 | KRW 128,800.00 | KRW 108,000.00 | 561.04K |
| 2026-06-02 | KRW 109,000.00 | -8.86% | KRW 119,000.00 | KRW 119,000.00 | KRW 90,300.00 | 621.36K |
| 2026-06-01 | KRW 119,600.00 | +0.25% | KRW 120,000.00 | KRW 123,100.00 | KRW 110,000.00 | 312.32K |
| 2026-05-29 | KRW 119,300.00 | +6.52% | KRW 118,900.00 | KRW 120,900.00 | KRW 112,700.00 | 380.14K |
| 2026-05-28 | KRW 112,000.00 | +1.63% | KRW 107,000.00 | KRW 112,500.00 | KRW 96,900.00 | 387.90K |
| 2026-05-27 | KRW 110,200.00 | 0.00% | KRW 114,100.00 | KRW 119,700.00 | KRW 104,800.00 | 396.69K |
| 2026-05-26 | KRW 110,200.00 | +9.43% | KRW 103,600.00 | KRW 117,000.00 | KRW 103,600.00 | 502.91K |
| 2026-05-22 | KRW 100,700.00 | +4.68% | KRW 96,200.00 | KRW 104,400.00 | KRW 95,500.00 | 256.00K |
| 2026-05-21 | KRW 96,200.00 | +7.49% | KRW 91,100.00 | KRW 99,500.00 | KRW 91,000.00 | 398.75K |
| 2026-05-20 | KRW 89,500.00 | +10.77% | KRW 81,700.00 | KRW 91,200.00 | KRW 81,700.00 | 636.89K |