Korea Information & Communications Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 9,020.00 | 9,160.00 | 8,860.00 | 8,890.00 | 8,554.75 | 31,624 |
| 2024-01-26 | 8,900.00 | 9,080.00 | 8,900.00 | 8,980.00 | 8,641.35 | 35,308 |
| 2024-01-25 | 9,000.00 | 9,150.00 | 8,760.00 | 8,980.00 | 8,641.35 | 38,813 |
| 2024-01-24 | 9,250.00 | 9,250.00 | 8,990.00 | 9,000.00 | 8,660.60 | 34,432 |
| 2024-01-23 | 9,190.00 | 9,230.00 | 9,050.00 | 9,160.00 | 8,814.56 | 31,251 |
| 2024-01-22 | 9,240.00 | 9,330.00 | 9,080.00 | 9,100.00 | 8,756.83 | 73,694 |
| 2024-01-19 | 8,900.00 | 9,330.00 | 8,900.00 | 9,060.00 | 8,718.34 | 121,128 |
| 2024-01-18 | 8,700.00 | 8,880.00 | 8,520.00 | 8,710.00 | 8,381.53 | 69,151 |
| 2024-01-17 | 9,320.00 | 9,350.00 | 8,760.00 | 8,790.00 | 8,458.52 | 101,335 |
| 2024-01-16 | 9,360.00 | 9,470.00 | 9,170.00 | 9,230.00 | 8,881.92 | 53,427 |
| 2024-01-15 | 9,450.00 | 9,560.00 | 9,350.00 | 9,380.00 | 9,026.27 | 57,747 |
| 2024-01-12 | 9,950.00 | 9,970.00 | 9,470.00 | 9,560.00 | 9,199.48 | 127,220 |
| 2024-01-11 | 9,810.00 | 9,990.00 | 9,750.00 | 9,950.00 | 9,574.77 | 149,271 |
| 2024-01-10 | 9,710.00 | 9,930.00 | 9,650.00 | 9,790.00 | 9,420.81 | 188,785 |
| 2024-01-09 | 9,350.00 | 9,770.00 | 9,350.00 | 9,670.00 | 9,305.33 | 196,336 |
| 2024-01-08 | 9,310.00 | 9,400.00 | 9,210.00 | 9,340.00 | 8,987.78 | 38,114 |
| 2024-01-05 | 9,230.00 | 9,370.00 | 9,150.00 | 9,340.00 | 8,987.78 | 31,974 |
| 2024-01-04 | 9,370.00 | 9,450.00 | 9,200.00 | 9,230.00 | 8,881.92 | 54,230 |
| 2024-01-03 | 9,500.00 | 9,520.00 | 9,340.00 | 9,450.00 | 9,093.63 | 59,887 |
| 2024-01-02 | 9,490.00 | 9,600.00 | 9,420.00 | 9,590.00 | 9,228.35 | 51,816 |
| 2023-12-28 | 9,330.00 | 9,550.00 | 9,320.00 | 9,490.00 | 9,132.12 | 73,183 |
| 2023-12-27 | 9,250.00 | 9,410.00 | 9,250.00 | 9,410.00 | 9,055.14 | 53,298 |
| 2023-12-26 | 9,330.00 | 9,390.00 | 9,240.00 | 9,310.00 | 8,958.91 | 57,196 |
| 2023-12-22 | 9,390.00 | 9,390.00 | 9,250.00 | 9,300.00 | 8,949.28 | 68,845 |
| 2023-12-21 | 9,560.00 | 9,580.00 | 9,250.00 | 9,390.00 | 9,035.89 | 126,573 |
| 2023-12-20 | 9,600.00 | 9,850.00 | 9,500.00 | 9,620.00 | 9,257.22 | 185,105 |
| 2023-12-19 | 9,510.00 | 9,770.00 | 9,320.00 | 9,560.00 | 9,199.48 | 199,529 |
| 2023-12-18 | 9,380.00 | 9,660.00 | 9,280.00 | 9,560.00 | 9,199.48 | 226,733 |
| 2023-12-15 | 9,300.00 | 9,430.00 | 9,190.00 | 9,240.00 | 8,891.55 | 111,103 |
| 2023-12-14 | 9,140.00 | 9,270.00 | 9,050.00 | 9,220.00 | 8,872.30 | 95,559 |
| 2023-12-13 | 9,330.00 | 9,700.00 | 9,070.00 | 9,070.00 | 8,727.96 | 381,044 |
| 2023-12-12 | 9,260.00 | 9,400.00 | 9,090.00 | 9,380.00 | 9,026.27 | 108,164 |
| 2023-12-11 | 9,450.00 | 9,680.00 | 9,250.00 | 9,290.00 | 8,939.66 | 226,456 |
| 2023-12-08 | 9,220.00 | 9,520.00 | 9,220.00 | 9,320.00 | 8,968.53 | 182,959 |
| 2023-12-07 | 9,550.00 | 9,600.00 | 9,210.00 | 9,260.00 | 8,910.79 | 305,401 |
| 2023-12-06 | 9,880.00 | 10,050.00 | 9,410.00 | 9,530.00 | 9,170.61 | 725,393 |
| 2023-12-05 | 9,160.00 | 11,300.00 | 8,900.00 | 9,600.00 | 9,237.97 | 4,007,073 |
| 2023-12-04 | 8,840.00 | 9,190.00 | 8,670.00 | 9,100.00 | 8,756.83 | 100,413 |
| 2023-12-01 | 8,680.00 | 8,840.00 | 8,680.00 | 8,750.00 | 8,420.03 | 19,403 |
| 2023-11-30 | 8,720.00 | 8,900.00 | 8,700.00 | 8,710.00 | 8,381.53 | 27,448 |
| 2023-11-29 | 8,720.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,468.14 | 21,227 |
| 2023-11-28 | 8,750.00 | 8,900.00 | 8,750.00 | 8,770.00 | 8,439.27 | 9,297 |
| 2023-11-27 | 8,980.00 | 9,000.00 | 8,800.00 | 8,810.00 | 8,477.76 | 15,454 |
| 2023-11-24 | 8,900.00 | 8,970.00 | 8,830.00 | 8,890.00 | 8,554.75 | 26,050 |
| 2023-11-23 | 9,000.00 | 9,020.00 | 8,820.00 | 8,900.00 | 8,564.37 | 18,497 |
| 2023-11-22 | 8,910.00 | 8,990.00 | 8,800.00 | 8,900.00 | 8,564.37 | 20,134 |
| 2023-11-21 | 8,840.00 | 9,020.00 | 8,840.00 | 8,910.00 | 8,573.99 | 27,235 |
| 2023-11-20 | 8,780.00 | 8,930.00 | 8,720.00 | 8,920.00 | 8,583.62 | 15,997 |
| 2023-11-17 | 8,800.00 | 8,870.00 | 8,720.00 | 8,800.00 | 8,468.14 | 23,133 |
| 2023-11-16 | 8,900.00 | 8,900.00 | 8,790.00 | 8,800.00 | 8,468.14 | 12,965 |
| 2023-11-15 | 8,830.00 | 8,920.00 | 8,790.00 | 8,810.00 | 8,477.76 | 28,200 |
| 2023-11-14 | 8,580.00 | 8,820.00 | 8,580.00 | 8,770.00 | 8,439.27 | 24,770 |
| 2023-11-13 | 8,790.00 | 8,850.00 | 8,560.00 | 8,580.00 | 8,256.44 | 15,171 |
| 2023-11-10 | 8,700.00 | 8,800.00 | 8,640.00 | 8,680.00 | 8,352.67 | 16,326 |
| 2023-11-09 | 8,780.00 | 8,900.00 | 8,740.00 | 8,810.00 | 8,477.76 | 14,154 |
| 2023-11-08 | 8,710.00 | 8,900.00 | 8,710.00 | 8,740.00 | 8,410.40 | 14,387 |
| 2023-11-07 | 8,900.00 | 8,950.00 | 8,680.00 | 8,730.00 | 8,400.78 | 42,782 |
| 2023-11-06 | 8,880.00 | 8,980.00 | 8,610.00 | 8,980.00 | 8,641.35 | 45,401 |
| 2023-11-03 | 8,700.00 | 8,910.00 | 8,600.00 | 8,880.00 | 8,545.12 | 39,207 |
| 2023-11-02 | 8,790.00 | 8,810.00 | 8,650.00 | 8,690.00 | 8,362.29 | 24,238 |
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.