Korea Information & Communications Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 8,630.00 | 8,690.00 | 8,380.00 | 8,480.00 | 8,160.21 | 56,323 |
| 2023-08-01 | 8,430.00 | 8,660.00 | 8,360.00 | 8,630.00 | 8,304.55 | 64,417 |
| 2023-07-31 | 8,460.00 | 8,540.00 | 8,320.00 | 8,430.00 | 8,112.09 | 54,036 |
| 2023-07-28 | 8,210.00 | 8,520.00 | 8,210.00 | 8,420.00 | 8,102.47 | 79,606 |
| 2023-07-27 | 7,720.00 | 8,240.00 | 7,720.00 | 8,170.00 | 7,861.90 | 124,340 |
| 2023-07-26 | 8,150.00 | 8,260.00 | 7,850.00 | 7,860.00 | 7,563.59 | 158,481 |
| 2023-07-25 | 8,390.00 | 8,450.00 | 8,180.00 | 8,270.00 | 7,958.13 | 101,848 |
| 2023-07-24 | 8,770.00 | 8,770.00 | 8,390.00 | 8,420.00 | 8,102.47 | 108,133 |
| 2023-07-21 | 8,820.00 | 8,980.00 | 8,750.00 | 8,760.00 | 8,429.65 | 69,763 |
| 2023-07-20 | 8,800.00 | 9,050.00 | 8,730.00 | 8,980.00 | 8,641.35 | 79,087 |
| 2023-07-19 | 8,880.00 | 8,900.00 | 8,740.00 | 8,800.00 | 8,468.14 | 36,490 |
| 2023-07-18 | 8,900.00 | 9,160.00 | 8,760.00 | 8,770.00 | 8,439.27 | 78,249 |
| 2023-07-17 | 8,930.00 | 9,070.00 | 8,860.00 | 8,980.00 | 8,641.35 | 72,447 |
| 2023-07-14 | 9,080.00 | 9,150.00 | 8,930.00 | 8,950.00 | 8,612.48 | 39,678 |
| 2023-07-13 | 9,250.00 | 9,330.00 | 9,080.00 | 9,080.00 | 8,737.58 | 60,362 |
| 2023-07-12 | 9,140.00 | 9,230.00 | 9,060.00 | 9,150.00 | 8,804.94 | 44,868 |
| 2023-07-11 | 8,720.00 | 9,180.00 | 8,720.00 | 9,180.00 | 8,833.81 | 94,897 |
| 2023-07-10 | 8,880.00 | 8,990.00 | 8,690.00 | 8,690.00 | 8,362.29 | 93,856 |
| 2023-07-07 | 9,090.00 | 9,150.00 | 8,880.00 | 8,880.00 | 8,545.12 | 93,445 |
| 2023-07-06 | 9,300.00 | 9,360.00 | 9,150.00 | 9,150.00 | 8,804.94 | 88,936 |
| 2023-07-05 | 9,690.00 | 9,770.00 | 9,350.00 | 9,350.00 | 8,997.40 | 109,360 |
| 2023-07-04 | 10,000.00 | 10,000.00 | 9,670.00 | 9,710.00 | 9,343.82 | 115,112 |
| 2023-07-03 | 9,580.00 | 10,840.00 | 9,580.00 | 9,960.00 | 9,584.40 | 1,102,140 |
| 2023-06-30 | 9,480.00 | 9,960.00 | 9,210.00 | 9,580.00 | 9,218.73 | 102,286 |
| 2023-06-29 | 9,820.00 | 9,900.00 | 9,440.00 | 9,460.00 | 9,103.25 | 116,832 |
| 2023-06-28 | 9,470.00 | 10,250.00 | 9,460.00 | 9,850.00 | 9,478.54 | 750,451 |
| 2023-06-27 | 9,220.00 | 9,730.00 | 9,220.00 | 9,490.00 | 9,132.12 | 140,069 |
| 2023-06-26 | 9,220.00 | 9,360.00 | 9,130.00 | 9,320.00 | 8,968.53 | 53,027 |
| 2023-06-23 | 9,380.00 | 9,410.00 | 9,190.00 | 9,220.00 | 8,872.30 | 110,945 |
| 2023-06-22 | 9,330.00 | 9,570.00 | 9,300.00 | 9,410.00 | 9,055.14 | 79,613 |
| 2023-06-21 | 9,630.00 | 9,820.00 | 9,430.00 | 9,460.00 | 9,103.25 | 99,787 |
| 2023-06-20 | 9,850.00 | 9,950.00 | 9,680.00 | 9,680.00 | 9,314.95 | 133,213 |
| 2023-06-19 | 9,960.00 | 10,090.00 | 9,880.00 | 9,880.00 | 9,507.41 | 100,844 |
| 2023-06-16 | 10,020.00 | 10,100.00 | 9,950.00 | 9,950.00 | 9,574.77 | 122,925 |
| 2023-06-15 | 10,280.00 | 10,400.00 | 10,030.00 | 10,040.00 | 9,661.38 | 156,753 |
| 2023-06-14 | 10,820.00 | 10,820.00 | 10,250.00 | 10,280.00 | 9,892.33 | 240,687 |
| 2023-06-13 | 10,940.00 | 11,120.00 | 10,790.00 | 10,800.00 | 10,392.72 | 267,915 |
| 2023-06-12 | 11,200.00 | 11,210.00 | 10,900.00 | 10,930.00 | 10,517.82 | 260,102 |
| 2023-06-09 | 12,010.00 | 12,600.00 | 11,130.00 | 11,170.00 | 10,748.76 | 3,009,619 |
| 2023-06-08 | 10,550.00 | 11,360.00 | 10,390.00 | 10,800.00 | 10,392.72 | 1,059,998 |
| 2023-06-07 | 10,540.00 | 10,840.00 | 10,440.00 | 10,550.00 | 10,152.15 | 107,533 |
| 2023-06-05 | 10,750.00 | 10,790.00 | 10,480.00 | 10,540.00 | 10,142.52 | 171,145 |
| 2023-06-02 | 10,710.00 | 11,000.00 | 10,680.00 | 10,750.00 | 10,344.60 | 150,923 |
| 2023-06-01 | 10,480.00 | 10,920.00 | 10,480.00 | 10,790.00 | 10,383.09 | 157,837 |
| 2023-05-31 | 10,590.00 | 10,730.00 | 10,520.00 | 10,570.00 | 10,171.39 | 54,639 |
| 2023-05-30 | 10,600.00 | 10,740.00 | 10,460.00 | 10,480.00 | 10,084.79 | 48,378 |
| 2023-05-26 | 10,540.00 | 10,720.00 | 10,540.00 | 10,630.00 | 10,229.13 | 41,134 |
| 2023-05-25 | 10,850.00 | 10,860.00 | 10,580.00 | 10,620.00 | 10,219.51 | 140,131 |
| 2023-05-24 | 10,640.00 | 10,950.00 | 10,350.00 | 10,860.00 | 10,450.46 | 396,208 |
| 2023-05-23 | 10,730.00 | 10,970.00 | 10,620.00 | 10,820.00 | 10,411.96 | 129,836 |
| 2023-05-22 | 10,680.00 | 10,790.00 | 10,450.00 | 10,720.00 | 10,315.73 | 76,443 |
| 2023-05-19 | 10,520.00 | 10,660.00 | 10,370.00 | 10,660.00 | 10,258.00 | 70,395 |
| 2023-05-18 | 10,570.00 | 10,570.00 | 10,280.00 | 10,360.00 | 9,969.31 | 43,591 |
| 2023-05-17 | 9,980.00 | 10,530.00 | 9,940.00 | 10,400.00 | 10,007.80 | 91,635 |
| 2023-05-16 | 10,140.00 | 10,230.00 | 9,970.00 | 9,980.00 | 9,603.64 | 66,372 |
| 2023-05-15 | 10,590.00 | 10,590.00 | 10,120.00 | 10,130.00 | 9,747.98 | 55,520 |
| 2023-05-12 | 10,290.00 | 10,720.00 | 10,290.00 | 10,380.00 | 9,988.56 | 120,421 |
| 2023-05-11 | 10,320.00 | 10,530.00 | 10,280.00 | 10,340.00 | 9,950.07 | 80,594 |
| 2023-05-10 | 10,240.00 | 10,480.00 | 10,240.00 | 10,320.00 | 9,930.82 | 51,965 |
| 2023-05-09 | 10,380.00 | 10,460.00 | 10,220.00 | 10,300.00 | 9,911.57 | 57,892 |
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.