Korea Information & Communications Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,160.00 | 8,500.00 | 8,160.00 | 8,490.00 | 8,169.83 | 37,452 |
| 2024-07-24 | 8,130.00 | 8,350.00 | 8,130.00 | 8,340.00 | 8,025.49 | 12,426 |
| 2024-07-23 | 8,110.00 | 8,400.00 | 8,050.00 | 8,370.00 | 8,054.36 | 35,631 |
| 2024-07-22 | 8,340.00 | 8,400.00 | 8,310.00 | 8,320.00 | 8,006.24 | 22,002 |
| 2024-07-19 | 8,380.00 | 8,470.00 | 8,380.00 | 8,400.00 | 8,083.23 | 8,261 |
| 2024-07-18 | 8,540.00 | 8,540.00 | 8,400.00 | 8,460.00 | 8,140.96 | 11,614 |
| 2024-07-17 | 8,460.00 | 8,550.00 | 8,330.00 | 8,460.00 | 8,140.96 | 28,860 |
| 2024-07-16 | 8,420.00 | 8,510.00 | 8,420.00 | 8,450.00 | 8,131.34 | 8,766 |
| 2024-07-15 | 8,480.00 | 8,640.00 | 8,370.00 | 8,530.00 | 8,208.32 | 24,697 |
| 2024-07-12 | 8,500.00 | 8,660.00 | 8,390.00 | 8,460.00 | 8,140.96 | 19,570 |
| 2024-07-11 | 8,360.00 | 8,420.00 | 8,330.00 | 8,390.00 | 8,073.60 | 4,622 |
| 2024-07-10 | 8,360.00 | 8,420.00 | 8,320.00 | 8,410.00 | 8,092.85 | 9,217 |
| 2024-07-09 | 8,370.00 | 8,450.00 | 8,350.00 | 8,390.00 | 8,073.60 | 8,290 |
| 2024-07-08 | 8,400.00 | 8,450.00 | 8,310.00 | 8,450.00 | 8,131.34 | 9,752 |
| 2024-07-05 | 8,350.00 | 8,430.00 | 8,340.00 | 8,400.00 | 8,083.23 | 7,017 |
| 2024-07-04 | 8,340.00 | 8,430.00 | 8,340.00 | 8,430.00 | 8,112.09 | 13,732 |
| 2024-07-03 | 8,470.00 | 8,520.00 | 8,340.00 | 8,430.00 | 8,112.09 | 23,713 |
| 2024-07-02 | 8,520.00 | 8,670.00 | 8,420.00 | 8,550.00 | 8,227.57 | 10,872 |
| 2024-07-01 | 8,400.00 | 8,580.00 | 8,400.00 | 8,560.00 | 8,237.19 | 17,908 |
| 2024-06-28 | 8,330.00 | 8,540.00 | 8,330.00 | 8,400.00 | 8,083.23 | 18,531 |
| 2024-06-27 | 8,380.00 | 8,500.00 | 8,310.00 | 8,430.00 | 8,112.09 | 19,034 |
| 2024-06-26 | 8,410.00 | 8,540.00 | 8,370.00 | 8,450.00 | 8,131.34 | 17,210 |
| 2024-06-25 | 8,330.00 | 8,570.00 | 8,310.00 | 8,500.00 | 8,179.45 | 18,873 |
| 2024-06-24 | 8,350.00 | 8,440.00 | 8,260.00 | 8,390.00 | 8,073.60 | 19,120 |
| 2024-06-21 | 8,470.00 | 8,490.00 | 8,380.00 | 8,390.00 | 8,073.60 | 22,424 |
| 2024-06-20 | 8,460.00 | 8,560.00 | 8,460.00 | 8,480.00 | 8,160.21 | 7,422 |
| 2024-06-19 | 8,570.00 | 8,610.00 | 8,450.00 | 8,520.00 | 8,198.70 | 8,068 |
| 2024-06-18 | 8,650.00 | 8,650.00 | 8,460.00 | 8,530.00 | 8,208.32 | 18,912 |
| 2024-06-17 | 8,580.00 | 8,670.00 | 8,540.00 | 8,620.00 | 8,294.93 | 10,653 |
| 2024-06-14 | 8,470.00 | 8,900.00 | 8,470.00 | 8,580.00 | 8,256.44 | 40,935 |
| 2024-06-13 | 8,680.00 | 8,680.00 | 8,510.00 | 8,510.00 | 8,189.08 | 27,314 |
| 2024-06-12 | 8,650.00 | 8,750.00 | 8,600.00 | 8,680.00 | 8,352.67 | 16,126 |
| 2024-06-11 | 8,590.00 | 8,650.00 | 8,590.00 | 8,630.00 | 8,304.55 | 12,358 |
| 2024-06-10 | 8,500.00 | 8,660.00 | 8,500.00 | 8,590.00 | 8,266.06 | 7,856 |
| 2024-06-07 | 8,570.00 | 8,630.00 | 8,510.00 | 8,560.00 | 8,237.19 | 11,973 |
| 2024-06-05 | 8,540.00 | 8,590.00 | 8,500.00 | 8,580.00 | 8,256.44 | 15,532 |
| 2024-06-04 | 8,580.00 | 8,630.00 | 8,480.00 | 8,540.00 | 8,217.95 | 16,103 |
| 2024-06-03 | 8,510.00 | 8,650.00 | 8,510.00 | 8,610.00 | 8,285.31 | 10,788 |
| 2024-05-31 | 8,570.00 | 8,660.00 | 8,500.00 | 8,500.00 | 8,179.45 | 9,498 |
| 2024-05-30 | 8,430.00 | 8,810.00 | 8,430.00 | 8,580.00 | 8,256.44 | 8,391 |
| 2024-05-29 | 8,620.00 | 8,620.00 | 8,480.00 | 8,480.00 | 8,160.21 | 16,839 |
| 2024-05-28 | 8,520.00 | 8,640.00 | 8,520.00 | 8,620.00 | 8,294.93 | 8,253 |
| 2024-05-27 | 8,530.00 | 8,640.00 | 8,500.00 | 8,610.00 | 8,285.31 | 15,006 |
| 2024-05-24 | 8,530.00 | 8,620.00 | 8,520.00 | 8,550.00 | 8,227.57 | 8,502 |
| 2024-05-23 | 8,570.00 | 8,620.00 | 8,510.00 | 8,620.00 | 8,294.93 | 9,190 |
| 2024-05-22 | 8,580.00 | 8,680.00 | 8,530.00 | 8,580.00 | 8,256.44 | 11,376 |
| 2024-05-21 | 8,650.00 | 8,730.00 | 8,560.00 | 8,580.00 | 8,256.44 | 12,254 |
| 2024-05-20 | 8,710.00 | 8,710.00 | 8,560.00 | 8,650.00 | 8,323.80 | 16,241 |
| 2024-05-17 | 8,800.00 | 8,810.00 | 8,620.00 | 8,620.00 | 8,294.93 | 21,086 |
| 2024-05-16 | 8,770.00 | 8,840.00 | 8,660.00 | 8,670.00 | 8,343.04 | 17,636 |
| 2024-05-14 | 8,760.00 | 8,830.00 | 8,690.00 | 8,700.00 | 8,371.91 | 22,293 |
| 2024-05-13 | 8,830.00 | 8,870.00 | 8,750.00 | 8,840.00 | 8,506.63 | 10,400 |
| 2024-05-10 | 8,890.00 | 8,890.00 | 8,750.00 | 8,840.00 | 8,506.63 | 16,342 |
| 2024-05-09 | 8,840.00 | 8,910.00 | 8,780.00 | 8,790.00 | 8,458.52 | 16,631 |
| 2024-05-08 | 8,850.00 | 8,970.00 | 8,800.00 | 8,870.00 | 8,535.50 | 20,862 |
| 2024-05-07 | 8,870.00 | 8,950.00 | 8,810.00 | 8,870.00 | 8,535.50 | 13,687 |
| 2024-05-03 | 8,920.00 | 8,950.00 | 8,800.00 | 8,860.00 | 8,525.88 | 10,477 |
| 2024-05-02 | 8,920.00 | 8,970.00 | 8,800.00 | 8,860.00 | 8,525.88 | 5,942 |
| 2024-04-30 | 8,810.00 | 8,910.00 | 8,790.00 | 8,910.00 | 8,573.99 | 15,582 |
| 2024-04-29 | 8,800.00 | 8,940.00 | 8,750.00 | 8,810.00 | 8,477.76 | 8,880 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 290.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.