Korea Information & Communications Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 16,280.00 | 17,790.00 | 16,090.00 | 16,540.00 | 15,916.25 | 5,446,515 |
| 2023-02-07 | 16,150.00 | 16,990.00 | 15,950.00 | 16,270.00 | 15,656.44 | 3,011,782 |
| 2023-02-06 | 16,670.00 | 18,330.00 | 16,290.00 | 16,390.00 | 15,771.91 | 8,814,452 |
| 2023-02-03 | 12,520.00 | 16,270.00 | 12,520.00 | 15,770.00 | 15,175.29 | 15,721,907 |
| 2023-02-02 | 12,260.00 | 12,640.00 | 12,260.00 | 12,520.00 | 12,047.85 | 202,619 |
| 2023-02-01 | 12,410.00 | 12,510.00 | 12,100.00 | 12,220.00 | 11,759.17 | 353,154 |
| 2023-01-31 | 13,000.00 | 13,000.00 | 12,750.00 | 12,880.00 | 12,394.28 | 183,631 |
| 2023-01-30 | 12,950.00 | 13,180.00 | 12,840.00 | 13,100.00 | 12,605.98 | 318,645 |
| 2023-01-27 | 12,810.00 | 12,950.00 | 12,710.00 | 12,940.00 | 12,452.02 | 312,634 |
| 2023-01-26 | 12,240.00 | 13,460.00 | 12,170.00 | 12,760.00 | 12,278.80 | 1,534,713 |
| 2023-01-25 | 12,100.00 | 12,230.00 | 12,100.00 | 12,160.00 | 11,701.43 | 141,102 |
| 2023-01-20 | 11,900.00 | 12,150.00 | 11,850.00 | 12,100.00 | 11,643.69 | 123,699 |
| 2023-01-19 | 11,900.00 | 12,000.00 | 11,700.00 | 12,000.00 | 11,547.46 | 174,488 |
| 2023-01-18 | 12,000.00 | 12,150.00 | 11,800.00 | 11,950.00 | 11,499.35 | 148,960 |
| 2023-01-17 | 11,950.00 | 12,350.00 | 11,750.00 | 12,050.00 | 11,595.58 | 289,513 |
| 2023-01-16 | 11,950.00 | 12,300.00 | 11,850.00 | 11,950.00 | 11,499.35 | 311,756 |
| 2023-01-13 | 11,750.00 | 11,850.00 | 11,650.00 | 11,750.00 | 11,306.89 | 102,250 |
| 2023-01-12 | 11,950.00 | 11,950.00 | 11,650.00 | 11,700.00 | 11,258.78 | 159,165 |
| 2023-01-11 | 11,900.00 | 12,150.00 | 11,850.00 | 11,950.00 | 11,499.35 | 120,333 |
| 2023-01-10 | 11,650.00 | 12,050.00 | 11,550.00 | 11,900.00 | 11,451.24 | 188,872 |
| 2023-01-09 | 11,700.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,258.78 | 146,384 |
| 2023-01-06 | 11,350.00 | 11,700.00 | 11,350.00 | 11,600.00 | 11,162.55 | 129,158 |
| 2023-01-05 | 11,450.00 | 11,650.00 | 11,300.00 | 11,550.00 | 11,114.43 | 119,473 |
| 2023-01-04 | 11,350.00 | 11,600.00 | 11,250.00 | 11,450.00 | 11,018.21 | 96,131 |
| 2023-01-03 | 11,100.00 | 11,700.00 | 11,050.00 | 11,450.00 | 11,018.21 | 179,363 |
| 2023-01-02 | 11,500.00 | 11,750.00 | 11,100.00 | 11,200.00 | 10,777.63 | 151,145 |
| 2022-12-29 | 11,600.00 | 11,750.00 | 11,300.00 | 11,400.00 | 10,970.09 | 129,476 |
| 2022-12-28 | 11,600.00 | 11,950.00 | 11,550.00 | 11,700.00 | 11,258.78 | 93,540 |
| 2022-12-27 | 11,400.00 | 11,750.00 | 11,400.00 | 11,700.00 | 11,258.78 | 91,179 |
| 2022-12-26 | 11,500.00 | 11,750.00 | 11,300.00 | 11,450.00 | 11,018.21 | 143,407 |
| 2022-12-23 | 12,150.00 | 12,350.00 | 11,550.00 | 11,600.00 | 11,162.55 | 253,356 |
| 2022-12-22 | 12,500.00 | 12,500.00 | 12,200.00 | 12,200.00 | 11,739.92 | 150,696 |
| 2022-12-21 | 12,050.00 | 12,600.00 | 12,000.00 | 12,500.00 | 12,028.61 | 366,888 |
| 2022-12-20 | 12,050.00 | 12,350.00 | 11,900.00 | 11,900.00 | 11,451.24 | 161,141 |
| 2022-12-19 | 12,100.00 | 12,400.00 | 12,050.00 | 12,200.00 | 11,739.92 | 158,085 |
| 2022-12-16 | 11,750.00 | 12,150.00 | 11,750.00 | 12,150.00 | 11,691.81 | 164,013 |
| 2022-12-15 | 12,600.00 | 12,850.00 | 12,150.00 | 12,150.00 | 11,691.81 | 517,945 |
| 2022-12-14 | 12,150.00 | 12,250.00 | 11,850.00 | 12,200.00 | 11,739.92 | 264,024 |
| 2022-12-13 | 11,850.00 | 12,050.00 | 11,600.00 | 12,000.00 | 11,547.46 | 276,204 |
| 2022-12-12 | 12,050.00 | 12,400.00 | 11,850.00 | 11,900.00 | 11,451.24 | 368,991 |
| 2022-12-09 | 12,200.00 | 12,350.00 | 12,050.00 | 12,200.00 | 11,739.92 | 360,187 |
| 2022-12-08 | 12,850.00 | 12,950.00 | 12,000.00 | 12,150.00 | 11,691.81 | 914,549 |
| 2022-12-07 | 14,050.00 | 14,200.00 | 13,100.00 | 13,100.00 | 12,605.98 | 1,240,226 |
| 2022-12-06 | 14,200.00 | 15,900.00 | 14,050.00 | 14,250.00 | 13,712.61 | 9,041,857 |
| 2022-12-05 | 13,550.00 | 13,600.00 | 13,250.00 | 13,350.00 | 12,846.55 | 217,551 |
| 2022-12-02 | 13,900.00 | 13,950.00 | 13,300.00 | 13,500.00 | 12,990.90 | 398,282 |
| 2022-12-01 | 13,950.00 | 14,150.00 | 13,800.00 | 13,950.00 | 13,423.93 | 432,468 |
| 2022-11-30 | 13,800.00 | 14,250.00 | 13,750.00 | 13,850.00 | 13,327.70 | 542,977 |
| 2022-11-29 | 14,750.00 | 15,050.00 | 13,700.00 | 14,000.00 | 13,472.04 | 1,257,522 |
| 2022-11-28 | 15,600.00 | 16,550.00 | 14,400.00 | 14,550.00 | 14,001.30 | 2,366,737 |
| 2022-11-25 | 14,750.00 | 16,000.00 | 14,550.00 | 15,850.00 | 15,252.28 | 2,057,739 |
| 2022-11-24 | 14,450.00 | 14,900.00 | 14,400.00 | 14,700.00 | 14,145.64 | 472,982 |
| 2022-11-23 | 14,150.00 | 14,750.00 | 13,900.00 | 14,600.00 | 14,049.41 | 936,548 |
| 2022-11-22 | 13,450.00 | 13,950.00 | 13,450.00 | 13,800.00 | 13,279.58 | 372,740 |
| 2022-11-21 | 15,050.00 | 15,050.00 | 13,550.00 | 13,650.00 | 13,135.24 | 1,086,341 |
| 2022-11-18 | 15,300.00 | 15,500.00 | 14,850.00 | 14,900.00 | 14,338.10 | 613,251 |
| 2022-11-17 | 14,950.00 | 15,600.00 | 14,800.00 | 15,400.00 | 14,819.25 | 1,076,257 |
| 2022-11-16 | 15,100.00 | 15,350.00 | 14,700.00 | 15,050.00 | 14,482.44 | 807,520 |
| 2022-11-15 | 14,500.00 | 15,400.00 | 14,250.00 | 15,350.00 | 14,771.13 | 3,531,008 |
| 2022-11-14 | 14,450.00 | 14,600.00 | 14,200.00 | 14,250.00 | 13,712.61 | 556,286 |
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.