Korea Information & Communications Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,970.00 | 7,970.00 | 7,900.00 | 7,900.00 | 7,602.08 | 2,940 |
| 2022-05-17 | 7,950.00 | 8,070.00 | 7,890.00 | 7,930.00 | 7,630.95 | 7,530 |
| 2022-05-16 | 7,870.00 | 8,080.00 | 7,870.00 | 7,980.00 | 7,679.06 | 9,992 |
| 2022-05-13 | 7,890.00 | 8,090.00 | 7,830.00 | 7,940.00 | 7,640.57 | 6,184 |
| 2022-05-12 | 7,970.00 | 8,000.00 | 7,830.00 | 7,850.00 | 7,553.97 | 13,209 |
| 2022-05-11 | 7,850.00 | 8,070.00 | 7,850.00 | 8,050.00 | 7,746.42 | 8,673 |
| 2022-05-10 | 7,870.00 | 8,010.00 | 7,860.00 | 7,940.00 | 7,640.57 | 6,858 |
| 2022-05-09 | 8,040.00 | 8,090.00 | 8,000.00 | 8,020.00 | 7,717.56 | 9,856 |
| 2022-05-06 | 8,060.00 | 8,140.00 | 8,050.00 | 8,100.00 | 7,794.54 | 10,909 |
| 2022-05-04 | 8,310.00 | 8,310.00 | 8,100.00 | 8,100.00 | 7,794.54 | 9,777 |
| 2022-05-03 | 8,130.00 | 8,220.00 | 8,130.00 | 8,190.00 | 7,881.14 | 6,949 |
| 2022-05-02 | 8,120.00 | 8,180.00 | 8,090.00 | 8,130.00 | 7,823.41 | 4,315 |
| 2022-04-29 | 8,080.00 | 8,230.00 | 8,080.00 | 8,120.00 | 7,813.78 | 12,841 |
| 2022-04-28 | 8,080.00 | 8,130.00 | 8,040.00 | 8,060.00 | 7,756.05 | 5,813 |
| 2022-04-27 | 8,130.00 | 8,150.00 | 8,070.00 | 8,080.00 | 7,775.29 | 13,423 |
| 2022-04-26 | 8,180.00 | 8,270.00 | 8,160.00 | 8,180.00 | 7,871.52 | 12,113 |
| 2022-04-25 | 8,300.00 | 8,360.00 | 8,200.00 | 8,220.00 | 7,910.01 | 10,144 |
| 2022-04-22 | 8,390.00 | 8,400.00 | 8,280.00 | 8,310.00 | 7,996.62 | 7,659 |
| 2022-04-21 | 8,370.00 | 8,460.00 | 8,350.00 | 8,390.00 | 8,073.60 | 3,793 |
| 2022-04-20 | 8,400.00 | 8,480.00 | 8,340.00 | 8,370.00 | 8,054.36 | 8,940 |
| 2022-04-19 | 8,300.00 | 8,440.00 | 8,300.00 | 8,370.00 | 8,054.36 | 6,167 |
| 2022-04-18 | 8,370.00 | 8,400.00 | 8,300.00 | 8,320.00 | 8,006.24 | 5,816 |
| 2022-04-15 | 8,430.00 | 8,430.00 | 8,300.00 | 8,360.00 | 8,044.73 | 3,796 |
| 2022-04-14 | 8,370.00 | 8,440.00 | 8,310.00 | 8,440.00 | 8,121.72 | 9,420 |
| 2022-04-13 | 8,280.00 | 8,390.00 | 8,190.00 | 8,370.00 | 8,054.36 | 8,993 |
| 2022-04-12 | 8,230.00 | 8,360.00 | 8,230.00 | 8,280.00 | 7,967.75 | 9,094 |
| 2022-04-11 | 8,360.00 | 8,420.00 | 8,310.00 | 8,360.00 | 8,044.73 | 17,990 |
| 2022-04-08 | 8,390.00 | 8,430.00 | 8,350.00 | 8,420.00 | 8,102.47 | 15,373 |
| 2022-04-07 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,083.23 | 13,661 |
| 2022-04-06 | 8,570.00 | 8,570.00 | 8,470.00 | 8,500.00 | 8,179.45 | 12,213 |
| 2022-04-05 | 8,600.00 | 8,600.00 | 8,510.00 | 8,580.00 | 8,256.44 | 13,627 |
| 2022-04-04 | 8,500.00 | 8,550.00 | 8,450.00 | 8,510.00 | 8,189.08 | 16,864 |
| 2022-04-01 | 8,500.00 | 8,570.00 | 8,490.00 | 8,520.00 | 8,198.70 | 11,387 |
| 2022-03-31 | 8,610.00 | 8,610.00 | 8,450.00 | 8,550.00 | 8,227.57 | 30,405 |
| 2022-03-30 | 8,600.00 | 8,620.00 | 8,570.00 | 8,570.00 | 8,246.81 | 6,247 |
| 2022-03-29 | 8,550.00 | 8,690.00 | 8,500.00 | 8,600.00 | 8,275.68 | 17,666 |
| 2022-03-28 | 8,580.00 | 8,580.00 | 8,500.00 | 8,540.00 | 8,217.95 | 5,342 |
| 2022-03-25 | 8,690.00 | 8,690.00 | 8,500.00 | 8,580.00 | 8,256.44 | 17,361 |
| 2022-03-24 | 8,600.00 | 8,620.00 | 8,560.00 | 8,580.00 | 8,256.44 | 30,624 |
| 2022-03-23 | 8,690.00 | 8,740.00 | 8,620.00 | 8,660.00 | 8,333.42 | 21,995 |
| 2022-03-22 | 8,780.00 | 8,780.00 | 8,590.00 | 8,680.00 | 8,352.67 | 21,900 |
| 2022-03-21 | 8,760.00 | 8,760.00 | 8,620.00 | 8,680.00 | 8,352.67 | 6,957 |
| 2022-03-18 | 8,780.00 | 8,780.00 | 8,670.00 | 8,750.00 | 8,420.03 | 6,573 |
| 2022-03-17 | 8,860.00 | 8,860.00 | 8,700.00 | 8,740.00 | 8,410.40 | 6,849 |
| 2022-03-16 | 8,690.00 | 8,780.00 | 8,670.00 | 8,730.00 | 8,400.78 | 5,400 |
| 2022-03-15 | 8,680.00 | 8,720.00 | 8,660.00 | 8,690.00 | 8,362.29 | 7,091 |
| 2022-03-14 | 8,670.00 | 8,740.00 | 8,670.00 | 8,700.00 | 8,371.91 | 6,515 |
| 2022-03-11 | 8,770.00 | 8,820.00 | 8,660.00 | 8,720.00 | 8,391.16 | 8,201 |
| 2022-03-10 | 8,680.00 | 8,790.00 | 8,660.00 | 8,720.00 | 8,391.16 | 6,417 |
| 2022-03-08 | 8,690.00 | 8,770.00 | 8,600.00 | 8,720.00 | 8,391.16 | 10,626 |
| 2022-03-07 | 8,900.00 | 8,900.00 | 8,690.00 | 8,780.00 | 8,448.89 | 6,094 |
| 2022-03-04 | 8,890.00 | 8,890.00 | 8,780.00 | 8,810.00 | 8,477.76 | 8,190 |
| 2022-03-03 | 8,770.00 | 8,840.00 | 8,770.00 | 8,820.00 | 8,487.39 | 5,162 |
| 2022-03-02 | 8,730.00 | 8,910.00 | 8,720.00 | 8,780.00 | 8,448.89 | 8,921 |
| 2022-02-28 | 8,830.00 | 8,880.00 | 8,740.00 | 8,830.00 | 8,497.01 | 8,174 |
| 2022-02-25 | 8,620.00 | 8,850.00 | 8,610.00 | 8,800.00 | 8,468.14 | 11,476 |
| 2022-02-24 | 8,800.00 | 8,800.00 | 8,550.00 | 8,580.00 | 8,256.44 | 18,674 |
| 2022-02-23 | 8,690.00 | 8,790.00 | 8,690.00 | 8,790.00 | 8,458.52 | 2,977 |
| 2022-02-22 | 8,850.00 | 8,850.00 | 8,680.00 | 8,740.00 | 8,410.40 | 7,520 |
| 2022-02-21 | 8,800.00 | 8,860.00 | 8,610.00 | 8,850.00 | 8,516.25 | 9,108 |
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.