Korea Information & Communications Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 14,400.00 | 14,950.00 | 14,100.00 | 14,300.00 | 13,760.73 | 1,549,740 |
| 2022-11-10 | 14,100.00 | 14,500.00 | 13,750.00 | 14,050.00 | 13,520.16 | 617,630 |
| 2022-11-09 | 14,200.00 | 14,800.00 | 14,000.00 | 14,300.00 | 13,760.73 | 1,528,257 |
| 2022-11-08 | 14,350.00 | 15,200.00 | 13,850.00 | 14,000.00 | 13,472.04 | 4,196,484 |
| 2022-11-07 | 13,650.00 | 14,100.00 | 13,300.00 | 13,750.00 | 13,231.47 | 625,516 |
| 2022-11-04 | 13,500.00 | 13,750.00 | 13,350.00 | 13,600.00 | 13,087.13 | 385,809 |
| 2022-11-03 | 13,050.00 | 13,850.00 | 12,950.00 | 13,600.00 | 13,087.13 | 865,918 |
| 2022-11-02 | 13,250.00 | 13,450.00 | 12,400.00 | 13,350.00 | 12,846.55 | 939,959 |
| 2022-11-01 | 13,100.00 | 13,450.00 | 13,000.00 | 13,250.00 | 12,750.33 | 651,139 |
| 2022-10-31 | 13,150.00 | 13,350.00 | 13,000.00 | 13,050.00 | 12,557.87 | 627,656 |
| 2022-10-28 | 13,050.00 | 13,550.00 | 12,900.00 | 13,050.00 | 12,557.87 | 1,008,413 |
| 2022-10-27 | 15,250.00 | 15,500.00 | 13,000.00 | 13,100.00 | 12,605.98 | 4,523,937 |
| 2022-10-26 | 15,500.00 | 15,500.00 | 14,950.00 | 15,250.00 | 14,674.90 | 492,270 |
| 2022-10-25 | 15,850.00 | 16,150.00 | 15,250.00 | 15,600.00 | 15,011.70 | 763,795 |
| 2022-10-24 | 16,250.00 | 16,450.00 | 15,700.00 | 15,750.00 | 15,156.05 | 870,696 |
| 2022-10-21 | 16,100.00 | 16,450.00 | 15,600.00 | 15,850.00 | 15,252.28 | 881,619 |
| 2022-10-20 | 16,450.00 | 16,650.00 | 16,050.00 | 16,100.00 | 15,492.85 | 1,333,750 |
| 2022-10-19 | 17,750.00 | 17,900.00 | 16,150.00 | 16,200.00 | 15,589.08 | 2,352,181 |
| 2022-10-18 | 17,750.00 | 18,150.00 | 16,900.00 | 17,900.00 | 17,224.97 | 5,345,044 |
| 2022-10-17 | 13,450.00 | 17,350.00 | 13,350.00 | 17,350.00 | 16,695.71 | 6,340,463 |
| 2022-10-14 | 14,000.00 | 14,400.00 | 13,100.00 | 13,350.00 | 12,846.55 | 1,290,220 |
| 2022-10-13 | 13,450.00 | 14,150.00 | 13,150.00 | 13,800.00 | 13,279.58 | 1,656,660 |
| 2022-10-12 | 13,700.00 | 13,750.00 | 12,550.00 | 13,500.00 | 12,990.90 | 964,138 |
| 2022-10-11 | 12,350.00 | 14,100.00 | 12,300.00 | 13,600.00 | 13,087.13 | 2,591,299 |
| 2022-10-07 | 13,250.00 | 13,450.00 | 12,600.00 | 12,800.00 | 12,317.30 | 680,639 |
| 2022-10-06 | 13,250.00 | 14,500.00 | 12,900.00 | 13,250.00 | 12,750.33 | 3,891,302 |
| 2022-10-05 | 12,450.00 | 13,000.00 | 12,150.00 | 12,850.00 | 12,365.41 | 878,074 |
| 2022-10-04 | 12,100.00 | 12,400.00 | 11,650.00 | 12,200.00 | 11,739.92 | 498,442 |
| 2022-09-30 | 11,100.00 | 12,050.00 | 11,000.00 | 11,950.00 | 11,499.35 | 973,019 |
| 2022-09-29 | 11,750.00 | 12,500.00 | 11,250.00 | 11,350.00 | 10,921.98 | 1,648,236 |
| 2022-09-28 | 12,800.00 | 12,900.00 | 11,350.00 | 11,500.00 | 11,066.32 | 983,283 |
| 2022-09-27 | 12,550.00 | 13,500.00 | 12,300.00 | 12,900.00 | 12,413.52 | 1,940,514 |
| 2022-09-26 | 12,450.00 | 13,200.00 | 12,150.00 | 12,700.00 | 12,221.07 | 1,134,801 |
| 2022-09-23 | 13,700.00 | 13,700.00 | 12,500.00 | 12,650.00 | 12,172.95 | 1,038,650 |
| 2022-09-22 | 13,050.00 | 14,350.00 | 12,950.00 | 13,750.00 | 13,231.47 | 2,314,197 |
| 2022-09-21 | 13,350.00 | 13,850.00 | 13,100.00 | 13,350.00 | 12,846.55 | 973,771 |
| 2022-09-20 | 13,950.00 | 14,450.00 | 13,100.00 | 13,500.00 | 12,990.90 | 1,550,086 |
| 2022-09-19 | 14,600.00 | 16,050.00 | 13,800.00 | 13,950.00 | 13,423.93 | 4,128,809 |
| 2022-09-16 | 15,600.00 | 15,800.00 | 14,300.00 | 14,450.00 | 13,905.07 | 2,119,595 |
| 2022-09-15 | 13,750.00 | 16,950.00 | 13,500.00 | 15,950.00 | 15,348.50 | 12,528,050 |
| 2022-09-14 | 13,300.00 | 14,100.00 | 13,200.00 | 13,450.00 | 12,942.78 | 2,190,402 |
| 2022-09-13 | 13,450.00 | 13,750.00 | 13,200.00 | 13,600.00 | 13,087.13 | 1,460,171 |
| 2022-09-08 | 14,700.00 | 15,300.00 | 13,150.00 | 13,300.00 | 12,798.44 | 5,396,120 |
| 2022-09-07 | 12,200.00 | 14,150.00 | 12,000.00 | 14,150.00 | 13,616.38 | 8,430,746 |
| 2022-09-06 | 11,000.00 | 11,600.00 | 10,900.00 | 10,900.00 | 10,488.95 | 1,174,752 |
| 2022-09-05 | 10,650.00 | 12,100.00 | 10,400.00 | 11,050.00 | 10,633.29 | 5,435,213 |
| 2022-09-02 | 10,200.00 | 11,450.00 | 10,100.00 | 10,650.00 | 10,248.37 | 5,309,288 |
| 2022-09-01 | 9,920.00 | 10,350.00 | 9,820.00 | 10,050.00 | 9,671.00 | 867,401 |
| 2022-08-31 | 9,890.00 | 11,000.00 | 9,720.00 | 10,050.00 | 9,671.00 | 3,770,682 |
| 2022-08-30 | 8,700.00 | 11,000.00 | 8,650.00 | 10,350.00 | 9,959.69 | 5,953,553 |
| 2022-08-29 | 8,650.00 | 8,660.00 | 8,510.00 | 8,550.00 | 8,227.57 | 166,380 |
| 2022-08-26 | 8,930.00 | 9,070.00 | 8,890.00 | 9,020.00 | 8,679.84 | 132,379 |
| 2022-08-25 | 8,950.00 | 9,040.00 | 8,870.00 | 8,890.00 | 8,554.75 | 142,966 |
| 2022-08-24 | 8,710.00 | 8,940.00 | 8,700.00 | 8,920.00 | 8,583.62 | 183,687 |
| 2022-08-23 | 8,950.00 | 9,150.00 | 8,720.00 | 8,720.00 | 8,391.16 | 276,408 |
| 2022-08-22 | 9,600.00 | 9,730.00 | 8,970.00 | 9,080.00 | 8,737.58 | 487,231 |
| 2022-08-19 | 9,780.00 | 10,100.00 | 9,740.00 | 9,750.00 | 9,382.31 | 425,882 |
| 2022-08-18 | 9,730.00 | 10,500.00 | 9,660.00 | 9,870.00 | 9,497.79 | 1,315,146 |
| 2022-08-17 | 9,660.00 | 9,780.00 | 9,570.00 | 9,760.00 | 9,391.94 | 263,093 |
| 2022-08-16 | 9,950.00 | 10,100.00 | 9,730.00 | 9,800.00 | 9,430.43 | 480,762 |
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.