Korea Information & Communications Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,710.00 | 8,890.00 | 8,710.00 | 8,750.00 | 8,420.03 | 10,362 |
| 2024-04-25 | 8,710.00 | 8,850.00 | 8,690.00 | 8,790.00 | 8,458.52 | 6,410 |
| 2024-04-24 | 8,880.00 | 8,970.00 | 8,790.00 | 8,790.00 | 8,458.52 | 20,183 |
| 2024-04-23 | 8,690.00 | 8,820.00 | 8,680.00 | 8,770.00 | 8,439.27 | 15,221 |
| 2024-04-22 | 8,640.00 | 8,820.00 | 8,630.00 | 8,770.00 | 8,439.27 | 17,213 |
| 2024-04-19 | 8,600.00 | 8,740.00 | 8,550.00 | 8,740.00 | 8,410.40 | 24,733 |
| 2024-04-18 | 8,500.00 | 8,710.00 | 8,500.00 | 8,640.00 | 8,314.17 | 19,926 |
| 2024-04-17 | 8,510.00 | 8,650.00 | 8,400.00 | 8,540.00 | 8,217.95 | 21,736 |
| 2024-04-16 | 8,550.00 | 8,670.00 | 8,540.00 | 8,550.00 | 8,227.57 | 20,628 |
| 2024-04-15 | 8,690.00 | 8,860.00 | 8,530.00 | 8,670.00 | 8,343.04 | 48,322 |
| 2024-04-12 | 8,990.00 | 8,990.00 | 8,810.00 | 8,860.00 | 8,525.88 | 18,904 |
| 2024-04-11 | 8,760.00 | 9,020.00 | 8,670.00 | 8,990.00 | 8,650.98 | 26,919 |
| 2024-04-09 | 8,620.00 | 8,910.00 | 8,620.00 | 8,900.00 | 8,564.37 | 36,988 |
| 2024-04-08 | 8,740.00 | 8,820.00 | 8,650.00 | 8,680.00 | 8,352.67 | 24,425 |
| 2024-04-05 | 9,500.00 | 9,500.00 | 8,730.00 | 8,730.00 | 8,400.78 | 70,091 |
| 2024-04-04 | 9,010.00 | 9,010.00 | 8,810.00 | 8,910.00 | 8,573.99 | 26,776 |
| 2024-04-03 | 8,890.00 | 9,030.00 | 8,740.00 | 8,860.00 | 8,525.88 | 30,714 |
| 2024-04-02 | 8,840.00 | 8,910.00 | 8,740.00 | 8,840.00 | 8,506.63 | 26,200 |
| 2024-04-01 | 8,850.00 | 8,900.00 | 8,700.00 | 8,840.00 | 8,506.63 | 12,739 |
| 2024-03-29 | 8,880.00 | 8,960.00 | 8,720.00 | 8,750.00 | 8,420.03 | 16,366 |
| 2024-03-28 | 8,880.00 | 8,980.00 | 8,810.00 | 8,880.00 | 8,545.12 | 14,142 |
| 2024-03-27 | 8,930.00 | 9,090.00 | 8,800.00 | 8,920.00 | 8,583.62 | 31,979 |
| 2024-03-26 | 9,000.00 | 9,000.00 | 8,740.00 | 8,930.00 | 8,593.24 | 44,850 |
| 2024-03-25 | 8,780.00 | 8,890.00 | 8,770.00 | 8,880.00 | 8,545.12 | 25,572 |
| 2024-03-22 | 8,880.00 | 8,890.00 | 8,740.00 | 8,780.00 | 8,448.89 | 17,002 |
| 2024-03-21 | 8,670.00 | 8,840.00 | 8,650.00 | 8,800.00 | 8,468.14 | 21,656 |
| 2024-03-20 | 8,630.00 | 8,790.00 | 8,630.00 | 8,700.00 | 8,371.91 | 15,729 |
| 2024-03-19 | 8,760.00 | 8,760.00 | 8,610.00 | 8,630.00 | 8,304.55 | 23,060 |
| 2024-03-18 | 8,720.00 | 8,920.00 | 8,720.00 | 8,800.00 | 8,468.14 | 12,042 |
| 2024-03-15 | 8,760.00 | 8,900.00 | 8,740.00 | 8,800.00 | 8,468.14 | 30,999 |
| 2024-03-14 | 8,850.00 | 8,940.00 | 8,820.00 | 8,840.00 | 8,506.63 | 34,981 |
| 2024-03-13 | 8,780.00 | 8,880.00 | 8,740.00 | 8,850.00 | 8,516.25 | 41,001 |
| 2024-03-12 | 8,700.00 | 8,790.00 | 8,560.00 | 8,780.00 | 8,448.89 | 39,009 |
| 2024-03-11 | 8,410.00 | 8,690.00 | 8,410.00 | 8,600.00 | 8,275.68 | 29,110 |
| 2024-03-08 | 8,420.00 | 8,540.00 | 8,340.00 | 8,470.00 | 8,150.59 | 24,246 |
| 2024-03-07 | 8,450.00 | 8,520.00 | 8,250.00 | 8,260.00 | 7,948.50 | 53,031 |
| 2024-03-06 | 8,520.00 | 8,620.00 | 8,450.00 | 8,500.00 | 8,179.45 | 35,520 |
| 2024-03-05 | 8,570.00 | 8,680.00 | 8,530.00 | 8,600.00 | 8,275.68 | 30,066 |
| 2024-03-04 | 8,600.00 | 8,730.00 | 8,520.00 | 8,630.00 | 8,304.55 | 18,813 |
| 2024-02-29 | 8,540.00 | 8,770.00 | 8,510.00 | 8,580.00 | 8,256.44 | 31,345 |
| 2024-02-28 | 8,560.00 | 8,640.00 | 8,550.00 | 8,570.00 | 8,246.81 | 17,768 |
| 2024-02-27 | 8,800.00 | 8,800.00 | 8,570.00 | 8,610.00 | 8,285.31 | 34,716 |
| 2024-02-26 | 8,720.00 | 8,770.00 | 8,560.00 | 8,770.00 | 8,439.27 | 29,295 |
| 2024-02-23 | 8,850.00 | 8,900.00 | 8,730.00 | 8,740.00 | 8,410.40 | 26,655 |
| 2024-02-22 | 9,030.00 | 9,160.00 | 8,850.00 | 8,850.00 | 8,516.25 | 30,326 |
| 2024-02-21 | 8,920.00 | 9,200.00 | 8,900.00 | 9,030.00 | 8,689.47 | 58,754 |
| 2024-02-20 | 9,070.00 | 9,090.00 | 8,940.00 | 9,000.00 | 8,660.60 | 45,763 |
| 2024-02-19 | 8,980.00 | 9,090.00 | 8,920.00 | 9,090.00 | 8,747.20 | 51,094 |
| 2024-02-16 | 8,810.00 | 8,920.00 | 8,730.00 | 8,900.00 | 8,564.37 | 32,930 |
| 2024-02-15 | 8,750.00 | 8,830.00 | 8,720.00 | 8,810.00 | 8,477.76 | 25,718 |
| 2024-02-14 | 8,680.00 | 8,810.00 | 8,590.00 | 8,780.00 | 8,448.89 | 31,974 |
| 2024-02-13 | 8,530.00 | 8,780.00 | 8,440.00 | 8,750.00 | 8,420.03 | 40,363 |
| 2024-02-08 | 8,590.00 | 8,590.00 | 8,400.00 | 8,550.00 | 8,227.57 | 26,718 |
| 2024-02-07 | 8,910.00 | 8,910.00 | 8,500.00 | 8,530.00 | 8,208.32 | 82,275 |
| 2024-02-06 | 8,920.00 | 9,050.00 | 8,830.00 | 8,830.00 | 8,497.01 | 38,708 |
| 2024-02-05 | 8,880.00 | 9,020.00 | 8,840.00 | 9,000.00 | 8,660.60 | 19,219 |
| 2024-02-02 | 8,820.00 | 8,980.00 | 8,820.00 | 8,950.00 | 8,612.48 | 26,021 |
| 2024-02-01 | 8,780.00 | 8,950.00 | 8,760.00 | 8,820.00 | 8,487.39 | 31,080 |
| 2024-01-31 | 8,870.00 | 8,920.00 | 8,770.00 | 8,880.00 | 8,545.12 | 16,595 |
| 2024-01-30 | 8,890.00 | 8,950.00 | 8,770.00 | 8,830.00 | 8,497.01 | 29,570 |
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.