VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Korean Circuit (KOSPI: 007810)
007810.KS · KSC · Prices in KRW · Daily bars 2025-10-23 → 2026-10-23 (245 bars)
Last close
67,800.00
1 day
-4.51%
~30 days
+29.14%
1 year
+243.47%
Period high
148,300.00
Period low
17,900.00
Daily closes — 1 year
High 141,900.00 · Low 19,740.00 · Base 100.00 (2025-10-23) → 67,800.00 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 67,800.00 | 69,300.00 | 64,000.00 | 67,800.00 | 666,603 |
| 2026-10-22 | 74,000.00 | 78,700.00 | 70,700.00 | 71,000.00 | 1,280,525 |
| 2026-10-21 | 73,200.00 | 73,500.00 | 70,100.00 | 72,100.00 | 637,031 |
| 2026-10-20 | 68,000.00 | 79,300.00 | 66,700.00 | 72,500.00 | 2,185,665 |
| 2026-10-19 | 60,700.00 | 64,500.00 | 60,000.00 | 64,500.00 | 339,410 |
| 2026-10-16 | 67,200.00 | 68,000.00 | 63,300.00 | 64,800.00 | 573,585 |
| 2026-10-15 | 69,600.00 | 70,900.00 | 63,700.00 | 65,600.00 | 458,161 |
| 2026-10-14 | 80,000.00 | 80,900.00 | 74,000.00 | 75,800.00 | 354,411 |
| 2026-10-13 | 77,000.00 | 81,200.00 | 75,200.00 | 80,300.00 | 611,168 |
| 2026-10-12 | 84,200.00 | 88,600.00 | 80,000.00 | 80,500.00 | 483,302 |
| 2026-10-08 | 89,000.00 | 89,700.00 | 86,300.00 | 88,100.00 | 414,375 |
| 2026-10-07 | 85,300.00 | 90,000.00 | 83,800.00 | 88,400.00 | 720,927 |
| 2026-10-06 | 84,500.00 | 90,000.00 | 83,400.00 | 88,700.00 | 646,176 |
| 2026-10-02 | 82,600.00 | 87,800.00 | 79,000.00 | 82,400.00 | 935,221 |
| 2026-10-01 | 73,200.00 | 79,500.00 | 72,600.00 | 79,000.00 | 626,669 |
| 2026-09-30 | 74,600.00 | 75,300.00 | 72,300.00 | 74,300.00 | 396,774 |
| 2026-09-29 | 69,100.00 | 74,700.00 | 68,400.00 | 74,100.00 | 1,370,761 |
| 2026-09-28 | 66,400.00 | 71,500.00 | 65,500.00 | 69,000.00 | 1,767,464 |
| 2026-09-23 | 66,000.00 | 66,200.00 | 62,200.00 | 65,100.00 | 694,870 |
| 2026-09-22 | 60,800.00 | 67,900.00 | 59,700.00 | 65,600.00 | 2,974,905 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies