Korea Information & Communications Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 9,660.00 | 10,100.00 | 9,660.00 | 9,750.00 | 9,382.31 | 835,224 |
| 2022-08-11 | 9,670.00 | 10,700.00 | 9,630.00 | 9,760.00 | 9,391.94 | 3,082,413 |
| 2022-08-10 | 9,990.00 | 10,000.00 | 9,560.00 | 9,680.00 | 9,314.95 | 1,249,920 |
| 2022-08-09 | 9,950.00 | 11,700.00 | 9,800.00 | 10,300.00 | 9,911.57 | 10,289,720 |
| 2022-08-08 | 7,540.00 | 9,800.00 | 7,480.00 | 9,800.00 | 9,430.43 | 4,281,313 |
| 2022-08-05 | 7,600.00 | 7,600.00 | 7,520.00 | 7,540.00 | 7,255.66 | 11,744 |
| 2022-08-04 | 7,550.00 | 7,620.00 | 7,530.00 | 7,540.00 | 7,255.66 | 13,863 |
| 2022-08-03 | 7,600.00 | 7,610.00 | 7,510.00 | 7,600.00 | 7,313.39 | 12,839 |
| 2022-08-02 | 7,650.00 | 7,650.00 | 7,520.00 | 7,610.00 | 7,323.02 | 10,169 |
| 2022-08-01 | 7,630.00 | 7,680.00 | 7,570.00 | 7,650.00 | 7,361.51 | 7,412 |
| 2022-07-29 | 7,690.00 | 7,770.00 | 7,620.00 | 7,630.00 | 7,342.26 | 6,872 |
| 2022-07-28 | 7,660.00 | 7,700.00 | 7,620.00 | 7,660.00 | 7,371.13 | 1,430 |
| 2022-07-27 | 7,690.00 | 7,690.00 | 7,520.00 | 7,660.00 | 7,371.13 | 9,553 |
| 2022-07-26 | 7,670.00 | 7,740.00 | 7,610.00 | 7,670.00 | 7,380.75 | 2,526 |
| 2022-07-25 | 7,790.00 | 7,860.00 | 7,660.00 | 7,670.00 | 7,380.75 | 13,011 |
| 2022-07-22 | 7,740.00 | 7,830.00 | 7,680.00 | 7,790.00 | 7,496.23 | 1,492 |
| 2022-07-21 | 7,700.00 | 7,850.00 | 7,650.00 | 7,740.00 | 7,448.11 | 2,433 |
| 2022-07-20 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,409.62 | 3,702 |
| 2022-07-19 | 7,690.00 | 7,890.00 | 7,660.00 | 7,730.00 | 7,438.49 | 4,206 |
| 2022-07-18 | 7,700.00 | 7,870.00 | 7,700.00 | 7,790.00 | 7,496.23 | 6,160 |
| 2022-07-15 | 7,580.00 | 7,740.00 | 7,580.00 | 7,700.00 | 7,409.62 | 6,155 |
| 2022-07-14 | 7,780.00 | 7,850.00 | 7,700.00 | 7,700.00 | 7,409.62 | 4,341 |
| 2022-07-13 | 7,700.00 | 7,780.00 | 7,600.00 | 7,780.00 | 7,486.61 | 4,883 |
| 2022-07-12 | 7,610.00 | 7,800.00 | 7,560.00 | 7,730.00 | 7,438.49 | 8,853 |
| 2022-07-11 | 7,540.00 | 7,800.00 | 7,480.00 | 7,780.00 | 7,486.61 | 6,952 |
| 2022-07-08 | 7,580.00 | 7,670.00 | 7,400.00 | 7,540.00 | 7,255.66 | 24,822 |
| 2022-07-07 | 7,560.00 | 7,650.00 | 7,560.00 | 7,600.00 | 7,313.39 | 4,295 |
| 2022-07-06 | 7,700.00 | 7,700.00 | 7,530.00 | 7,640.00 | 7,351.89 | 15,355 |
| 2022-07-05 | 7,490.00 | 7,700.00 | 7,490.00 | 7,640.00 | 7,351.89 | 12,158 |
| 2022-07-04 | 7,560.00 | 7,650.00 | 7,460.00 | 7,610.00 | 7,323.02 | 28,161 |
| 2022-07-01 | 7,460.00 | 7,760.00 | 7,430.00 | 7,550.00 | 7,265.28 | 41,446 |
| 2022-06-30 | 7,800.00 | 7,800.00 | 7,240.00 | 7,470.00 | 7,188.30 | 49,421 |
| 2022-06-29 | 7,790.00 | 7,790.00 | 7,640.00 | 7,750.00 | 7,457.74 | 5,328 |
| 2022-06-28 | 7,820.00 | 7,950.00 | 7,680.00 | 7,790.00 | 7,496.23 | 46,656 |
| 2022-06-27 | 7,660.00 | 7,810.00 | 7,620.00 | 7,800.00 | 7,505.85 | 9,865 |
| 2022-06-24 | 7,360.00 | 7,710.00 | 7,290.00 | 7,670.00 | 7,380.75 | 23,254 |
| 2022-06-23 | 7,360.00 | 7,590.00 | 7,250.00 | 7,460.00 | 7,178.67 | 48,420 |
| 2022-06-22 | 7,570.00 | 7,700.00 | 7,430.00 | 7,520.00 | 7,236.41 | 18,122 |
| 2022-06-21 | 7,810.00 | 7,810.00 | 7,520.00 | 7,650.00 | 7,361.51 | 30,028 |
| 2022-06-20 | 7,680.00 | 7,680.00 | 7,430.00 | 7,500.00 | 7,217.17 | 13,491 |
| 2022-06-17 | 7,640.00 | 7,750.00 | 7,490.00 | 7,680.00 | 7,390.38 | 18,568 |
| 2022-06-16 | 7,670.00 | 8,040.00 | 7,670.00 | 7,770.00 | 7,476.98 | 9,796 |
| 2022-06-15 | 7,900.00 | 7,900.00 | 7,540.00 | 7,730.00 | 7,438.49 | 22,103 |
| 2022-06-14 | 7,800.00 | 7,830.00 | 7,630.00 | 7,650.00 | 7,361.51 | 15,293 |
| 2022-06-13 | 7,860.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,505.85 | 7,792 |
| 2022-06-10 | 7,950.00 | 7,950.00 | 7,850.00 | 7,950.00 | 7,650.20 | 4,473 |
| 2022-06-09 | 7,910.00 | 8,040.00 | 7,910.00 | 7,950.00 | 7,650.20 | 1,260 |
| 2022-06-08 | 8,030.00 | 8,030.00 | 7,810.00 | 7,940.00 | 7,640.57 | 7,925 |
| 2022-06-07 | 8,050.00 | 8,100.00 | 7,980.00 | 8,000.00 | 7,698.31 | 1,963 |
| 2022-06-03 | 8,150.00 | 8,160.00 | 8,030.00 | 8,050.00 | 7,746.42 | 6,514 |
| 2022-06-02 | 7,990.00 | 8,150.00 | 7,920.00 | 8,150.00 | 7,842.65 | 9,687 |
| 2022-05-31 | 8,000.00 | 8,070.00 | 7,820.00 | 8,070.00 | 7,765.67 | 7,171 |
| 2022-05-30 | 7,860.00 | 8,090.00 | 7,850.00 | 7,940.00 | 7,640.57 | 13,187 |
| 2022-05-27 | 7,820.00 | 7,990.00 | 7,730.00 | 7,850.00 | 7,553.97 | 16,128 |
| 2022-05-26 | 7,830.00 | 7,930.00 | 7,750.00 | 7,820.00 | 7,525.10 | 9,620 |
| 2022-05-25 | 7,770.00 | 7,900.00 | 7,740.00 | 7,830.00 | 7,534.72 | 5,736 |
| 2022-05-24 | 7,800.00 | 7,880.00 | 7,770.00 | 7,770.00 | 7,476.98 | 11,101 |
| 2022-05-23 | 7,880.00 | 7,880.00 | 7,780.00 | 7,820.00 | 7,525.10 | 8,725 |
| 2022-05-20 | 7,800.00 | 7,910.00 | 7,770.00 | 7,870.00 | 7,573.21 | 7,079 |
| 2022-05-19 | 7,810.00 | 8,010.00 | 7,790.00 | 7,830.00 | 7,534.72 | 13,427 |
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.