Korea Information & Communications Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8,420.00 | 8,670.00 | 8,420.00 | 8,600.00 | 8,275.68 | 20,194 |
| 2023-10-31 | 8,630.00 | 8,760.00 | 8,400.00 | 8,430.00 | 8,112.09 | 23,192 |
| 2023-10-30 | 8,320.00 | 8,770.00 | 8,320.00 | 8,630.00 | 8,304.55 | 68,649 |
| 2023-10-27 | 8,500.00 | 8,810.00 | 8,340.00 | 8,390.00 | 8,073.60 | 87,331 |
| 2023-10-26 | 8,490.00 | 8,600.00 | 8,310.00 | 8,540.00 | 8,217.95 | 40,574 |
| 2023-10-25 | 8,500.00 | 8,610.00 | 8,300.00 | 8,580.00 | 8,256.44 | 32,525 |
| 2023-10-24 | 8,200.00 | 8,450.00 | 8,050.00 | 8,450.00 | 8,131.34 | 45,310 |
| 2023-10-23 | 8,040.00 | 8,210.00 | 7,990.00 | 8,190.00 | 7,881.14 | 39,327 |
| 2023-10-20 | 8,050.00 | 8,300.00 | 7,930.00 | 8,160.00 | 7,852.28 | 56,435 |
| 2023-10-19 | 8,310.00 | 8,320.00 | 8,150.00 | 8,150.00 | 7,842.65 | 44,356 |
| 2023-10-18 | 8,670.00 | 8,670.00 | 8,380.00 | 8,440.00 | 8,121.72 | 30,317 |
| 2023-10-17 | 8,380.00 | 8,620.00 | 8,350.00 | 8,550.00 | 8,227.57 | 25,150 |
| 2023-10-16 | 8,520.00 | 8,620.00 | 8,270.00 | 8,360.00 | 8,044.73 | 49,580 |
| 2023-10-13 | 8,750.00 | 8,810.00 | 8,480.00 | 8,670.00 | 8,343.04 | 37,197 |
| 2023-10-12 | 8,510.00 | 8,800.00 | 8,510.00 | 8,750.00 | 8,420.03 | 28,494 |
| 2023-10-11 | 8,410.00 | 8,630.00 | 8,410.00 | 8,530.00 | 8,208.32 | 48,580 |
| 2023-10-10 | 8,740.00 | 8,880.00 | 8,420.00 | 8,420.00 | 8,102.47 | 43,897 |
| 2023-10-06 | 8,380.00 | 8,690.00 | 8,380.00 | 8,600.00 | 8,275.68 | 39,291 |
| 2023-10-05 | 8,600.00 | 8,760.00 | 8,410.00 | 8,410.00 | 8,092.85 | 52,325 |
| 2023-10-04 | 8,870.00 | 8,870.00 | 8,530.00 | 8,580.00 | 8,256.44 | 46,400 |
| 2023-09-27 | 8,500.00 | 8,840.00 | 8,500.00 | 8,780.00 | 8,448.89 | 33,564 |
| 2023-09-26 | 8,700.00 | 8,910.00 | 8,560.00 | 8,600.00 | 8,275.68 | 65,960 |
| 2023-09-25 | 8,810.00 | 8,960.00 | 8,780.00 | 8,830.00 | 8,497.01 | 33,610 |
| 2023-09-22 | 8,750.00 | 9,100.00 | 8,710.00 | 8,910.00 | 8,573.99 | 44,561 |
| 2023-09-21 | 8,870.00 | 9,030.00 | 8,790.00 | 8,850.00 | 8,516.25 | 64,032 |
| 2023-09-20 | 9,120.00 | 9,210.00 | 8,970.00 | 8,990.00 | 8,650.98 | 60,048 |
| 2023-09-19 | 9,330.00 | 9,410.00 | 9,030.00 | 9,220.00 | 8,872.30 | 60,795 |
| 2023-09-18 | 9,240.00 | 9,470.00 | 9,150.00 | 9,370.00 | 9,016.65 | 49,700 |
| 2023-09-15 | 9,310.00 | 9,550.00 | 9,200.00 | 9,380.00 | 9,026.27 | 63,954 |
| 2023-09-14 | 9,130.00 | 9,280.00 | 9,120.00 | 9,220.00 | 8,872.30 | 32,975 |
| 2023-09-13 | 9,120.00 | 9,340.00 | 9,040.00 | 9,130.00 | 8,785.70 | 43,201 |
| 2023-09-12 | 9,270.00 | 9,360.00 | 9,110.00 | 9,150.00 | 8,804.94 | 32,653 |
| 2023-09-11 | 9,320.00 | 9,520.00 | 9,140.00 | 9,180.00 | 8,833.81 | 82,343 |
| 2023-09-08 | 9,280.00 | 9,420.00 | 9,260.00 | 9,360.00 | 9,007.02 | 57,486 |
| 2023-09-07 | 9,220.00 | 9,610.00 | 9,220.00 | 9,360.00 | 9,007.02 | 52,782 |
| 2023-09-06 | 9,440.00 | 9,550.00 | 9,300.00 | 9,300.00 | 8,949.28 | 40,131 |
| 2023-09-05 | 9,360.00 | 9,600.00 | 9,330.00 | 9,490.00 | 9,132.12 | 38,695 |
| 2023-09-04 | 9,530.00 | 9,600.00 | 9,340.00 | 9,410.00 | 9,055.14 | 61,020 |
| 2023-09-01 | 9,650.00 | 9,710.00 | 9,510.00 | 9,610.00 | 9,247.59 | 31,926 |
| 2023-08-31 | 9,580.00 | 9,920.00 | 9,510.00 | 9,640.00 | 9,276.46 | 119,038 |
| 2023-08-30 | 9,630.00 | 9,790.00 | 9,470.00 | 9,580.00 | 9,218.73 | 139,369 |
| 2023-08-29 | 9,670.00 | 10,250.00 | 9,400.00 | 9,420.00 | 9,064.76 | 504,275 |
| 2023-08-28 | 9,410.00 | 9,750.00 | 9,320.00 | 9,670.00 | 9,305.33 | 144,526 |
| 2023-08-25 | 9,040.00 | 9,420.00 | 9,040.00 | 9,400.00 | 9,045.51 | 130,808 |
| 2023-08-24 | 9,110.00 | 9,280.00 | 9,010.00 | 9,170.00 | 8,824.19 | 77,825 |
| 2023-08-23 | 9,120.00 | 9,200.00 | 8,970.00 | 9,110.00 | 8,766.45 | 110,073 |
| 2023-08-22 | 8,910.00 | 9,230.00 | 8,800.00 | 9,110.00 | 8,766.45 | 156,953 |
| 2023-08-21 | 8,400.00 | 9,150.00 | 8,400.00 | 8,950.00 | 8,612.48 | 190,625 |
| 2023-08-18 | 8,210.00 | 8,530.00 | 8,110.00 | 8,450.00 | 8,131.34 | 101,825 |
| 2023-08-17 | 8,650.00 | 8,660.00 | 8,370.00 | 8,370.00 | 8,054.36 | 99,998 |
| 2023-08-16 | 8,920.00 | 8,920.00 | 8,560.00 | 8,710.00 | 8,381.53 | 97,811 |
| 2023-08-14 | 9,010.00 | 9,130.00 | 8,830.00 | 8,930.00 | 8,593.24 | 54,297 |
| 2023-08-11 | 9,120.00 | 9,220.00 | 8,980.00 | 9,090.00 | 8,747.20 | 151,650 |
| 2023-08-10 | 8,580.00 | 9,090.00 | 8,370.00 | 9,070.00 | 8,727.96 | 216,786 |
| 2023-08-09 | 8,290.00 | 8,530.00 | 8,260.00 | 8,530.00 | 8,208.32 | 51,989 |
| 2023-08-08 | 8,510.00 | 8,560.00 | 8,320.00 | 8,320.00 | 8,006.24 | 42,511 |
| 2023-08-07 | 8,430.00 | 8,480.00 | 8,300.00 | 8,440.00 | 8,121.72 | 25,278 |
| 2023-08-04 | 8,370.00 | 8,470.00 | 8,310.00 | 8,430.00 | 8,112.09 | 36,994 |
| 2023-08-03 | 8,400.00 | 8,460.00 | 8,180.00 | 8,430.00 | 8,112.09 | 50,399 |
| 2023-08-02 | 8,630.00 | 8,690.00 | 8,380.00 | 8,480.00 | 8,160.21 | 56,323 |
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.