Korea Information & Communications Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 10,360.00 | 10,600.00 | 10,310.00 | 10,380.00 | 9,988.56 | 56,812 |
| 2023-05-04 | 10,330.00 | 10,430.00 | 10,180.00 | 10,360.00 | 9,969.31 | 68,487 |
| 2023-05-03 | 10,190.00 | 10,750.00 | 10,190.00 | 10,340.00 | 9,950.07 | 59,171 |
| 2023-05-02 | 10,230.00 | 10,420.00 | 10,160.00 | 10,370.00 | 9,978.93 | 65,925 |
| 2023-04-28 | 10,580.00 | 10,700.00 | 10,280.00 | 10,390.00 | 9,998.18 | 55,552 |
| 2023-04-27 | 10,460.00 | 10,780.00 | 10,200.00 | 10,580.00 | 10,181.01 | 136,590 |
| 2023-04-26 | 10,390.00 | 10,740.00 | 10,380.00 | 10,560.00 | 10,161.77 | 110,710 |
| 2023-04-25 | 10,700.00 | 10,840.00 | 10,460.00 | 10,640.00 | 10,238.75 | 111,845 |
| 2023-04-24 | 10,800.00 | 11,070.00 | 10,710.00 | 10,860.00 | 10,450.46 | 83,663 |
| 2023-04-21 | 11,060.00 | 11,230.00 | 10,780.00 | 11,000.00 | 10,585.18 | 124,430 |
| 2023-04-20 | 11,310.00 | 11,380.00 | 11,070.00 | 11,080.00 | 10,662.16 | 125,056 |
| 2023-04-19 | 11,340.00 | 11,400.00 | 11,240.00 | 11,310.00 | 10,883.49 | 67,098 |
| 2023-04-18 | 11,460.00 | 11,510.00 | 11,230.00 | 11,340.00 | 10,912.35 | 76,242 |
| 2023-04-17 | 11,580.00 | 11,580.00 | 11,350.00 | 11,460.00 | 11,027.83 | 61,357 |
| 2023-04-14 | 11,380.00 | 11,620.00 | 11,200.00 | 11,490.00 | 11,056.70 | 90,822 |
| 2023-04-13 | 11,330.00 | 11,470.00 | 11,160.00 | 11,380.00 | 10,950.85 | 71,582 |
| 2023-04-12 | 11,460.00 | 11,520.00 | 11,320.00 | 11,430.00 | 10,998.96 | 76,912 |
| 2023-04-11 | 11,410.00 | 11,490.00 | 11,220.00 | 11,460.00 | 11,027.83 | 119,399 |
| 2023-04-10 | 11,660.00 | 11,740.00 | 11,150.00 | 11,410.00 | 10,979.71 | 145,181 |
| 2023-04-07 | 11,600.00 | 11,750.00 | 11,500.00 | 11,750.00 | 11,306.89 | 117,554 |
| 2023-04-06 | 12,060.00 | 12,160.00 | 11,570.00 | 11,620.00 | 11,181.79 | 179,966 |
| 2023-04-05 | 12,200.00 | 12,200.00 | 12,060.00 | 12,060.00 | 11,605.20 | 85,415 |
| 2023-04-04 | 12,040.00 | 12,220.00 | 11,970.00 | 12,200.00 | 11,739.92 | 118,360 |
| 2023-04-03 | 12,170.00 | 12,190.00 | 11,990.00 | 12,080.00 | 11,624.45 | 96,885 |
| 2023-03-31 | 12,260.00 | 12,370.00 | 11,920.00 | 12,160.00 | 11,701.43 | 203,690 |
| 2023-03-30 | 12,300.00 | 12,440.00 | 12,140.00 | 12,280.00 | 11,816.91 | 147,517 |
| 2023-03-29 | 12,660.00 | 12,700.00 | 11,670.00 | 12,270.00 | 11,807.28 | 264,680 |
| 2023-03-28 | 12,560.00 | 12,750.00 | 12,500.00 | 12,620.00 | 12,144.08 | 120,037 |
| 2023-03-27 | 12,680.00 | 12,780.00 | 12,590.00 | 12,610.00 | 12,134.46 | 128,976 |
| 2023-03-24 | 12,650.00 | 12,820.00 | 12,620.00 | 12,640.00 | 12,163.33 | 187,070 |
| 2023-03-23 | 13,170.00 | 13,170.00 | 12,610.00 | 12,690.00 | 12,211.44 | 306,056 |
| 2023-03-22 | 13,900.00 | 13,900.00 | 13,070.00 | 13,230.00 | 12,731.08 | 371,788 |
| 2023-03-21 | 14,570.00 | 14,800.00 | 13,600.00 | 13,600.00 | 13,087.13 | 564,821 |
| 2023-03-20 | 14,780.00 | 15,130.00 | 14,530.00 | 14,570.00 | 14,020.55 | 286,980 |
| 2023-03-17 | 14,490.00 | 14,910.00 | 14,250.00 | 14,680.00 | 14,126.40 | 445,934 |
| 2023-03-16 | 13,880.00 | 14,490.00 | 13,650.00 | 14,140.00 | 13,606.76 | 223,407 |
| 2023-03-15 | 13,630.00 | 14,400.00 | 13,620.00 | 14,080.00 | 13,549.02 | 258,374 |
| 2023-03-14 | 13,850.00 | 14,170.00 | 13,430.00 | 13,430.00 | 12,923.54 | 201,587 |
| 2023-03-13 | 14,050.00 | 14,420.00 | 13,640.00 | 14,030.00 | 13,500.91 | 239,427 |
| 2023-03-10 | 14,900.00 | 14,900.00 | 14,120.00 | 14,180.00 | 13,645.25 | 373,642 |
| 2023-03-09 | 14,580.00 | 16,620.00 | 14,580.00 | 14,860.00 | 14,299.61 | 3,443,729 |
| 2023-03-08 | 14,970.00 | 14,970.00 | 14,400.00 | 14,570.00 | 14,020.55 | 319,619 |
| 2023-03-07 | 15,400.00 | 15,780.00 | 14,900.00 | 14,980.00 | 14,415.08 | 729,583 |
| 2023-03-06 | 14,950.00 | 15,680.00 | 14,890.00 | 15,240.00 | 14,665.28 | 1,052,730 |
| 2023-03-03 | 14,660.00 | 14,880.00 | 14,530.00 | 14,740.00 | 14,184.14 | 153,758 |
| 2023-03-02 | 15,320.00 | 15,330.00 | 14,610.00 | 14,660.00 | 14,107.15 | 392,271 |
| 2023-02-28 | 14,790.00 | 15,600.00 | 14,760.00 | 15,320.00 | 14,742.26 | 748,652 |
| 2023-02-27 | 15,100.00 | 15,260.00 | 14,650.00 | 14,670.00 | 14,116.78 | 452,003 |
| 2023-02-24 | 14,240.00 | 15,450.00 | 14,240.00 | 15,000.00 | 14,434.33 | 1,152,515 |
| 2023-02-23 | 14,240.00 | 14,530.00 | 14,000.00 | 14,330.00 | 13,789.60 | 276,173 |
| 2023-02-22 | 14,570.00 | 14,940.00 | 14,310.00 | 14,330.00 | 13,789.60 | 409,721 |
| 2023-02-21 | 15,100.00 | 15,490.00 | 14,530.00 | 14,700.00 | 14,145.64 | 707,052 |
| 2023-02-20 | 14,390.00 | 16,390.00 | 14,360.00 | 15,200.00 | 14,626.79 | 4,794,613 |
| 2023-02-17 | 15,050.00 | 15,060.00 | 14,160.00 | 14,190.00 | 13,654.88 | 362,880 |
| 2023-02-16 | 14,460.00 | 15,020.00 | 14,360.00 | 14,830.00 | 14,270.74 | 438,786 |
| 2023-02-15 | 14,660.00 | 14,810.00 | 14,300.00 | 14,330.00 | 13,789.60 | 334,430 |
| 2023-02-14 | 15,110.00 | 15,220.00 | 14,500.00 | 14,710.00 | 14,155.27 | 483,575 |
| 2023-02-13 | 15,140.00 | 15,310.00 | 14,960.00 | 15,100.00 | 14,530.56 | 429,380 |
| 2023-02-10 | 16,090.00 | 16,150.00 | 15,140.00 | 15,220.00 | 14,646.03 | 697,262 |
| 2023-02-09 | 16,360.00 | 16,360.00 | 15,700.00 | 15,990.00 | 15,387.00 | 841,218 |
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.