Korea Information & Communications Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,610.00 | 8,800.00 | 8,590.00 | 8,790.00 | 8,458.52 | 15,126 |
| 2022-02-17 | 8,630.00 | 8,770.00 | 8,600.00 | 8,760.00 | 8,429.65 | 12,913 |
| 2022-02-16 | 8,650.00 | 8,790.00 | 8,620.00 | 8,700.00 | 8,371.91 | 10,102 |
| 2022-02-15 | 8,750.00 | 8,760.00 | 8,630.00 | 8,640.00 | 8,314.17 | 11,058 |
| 2022-02-14 | 8,810.00 | 8,900.00 | 8,420.00 | 8,750.00 | 8,420.03 | 24,052 |
| 2022-02-11 | 8,890.00 | 8,970.00 | 8,720.00 | 8,900.00 | 8,564.37 | 11,319 |
| 2022-02-10 | 8,890.00 | 8,960.00 | 8,840.00 | 8,890.00 | 8,554.75 | 6,077 |
| 2022-02-09 | 8,980.00 | 9,000.00 | 8,870.00 | 8,910.00 | 8,573.99 | 5,255 |
| 2022-02-08 | 8,920.00 | 8,960.00 | 8,820.00 | 8,920.00 | 8,583.62 | 8,595 |
| 2022-02-07 | 9,040.00 | 9,040.00 | 8,910.00 | 8,930.00 | 8,593.24 | 5,267 |
| 2022-02-04 | 8,990.00 | 9,000.00 | 8,940.00 | 8,980.00 | 8,641.35 | 4,565 |
| 2022-02-03 | 8,790.00 | 9,010.00 | 8,790.00 | 8,990.00 | 8,650.98 | 19,726 |
| 2022-01-28 | 8,550.00 | 8,850.00 | 8,510.00 | 8,790.00 | 8,458.52 | 12,219 |
| 2022-01-27 | 8,790.00 | 8,790.00 | 8,520.00 | 8,710.00 | 8,381.53 | 23,581 |
| 2022-01-26 | 8,540.00 | 8,770.00 | 8,540.00 | 8,680.00 | 8,352.67 | 11,258 |
| 2022-01-25 | 8,510.00 | 8,740.00 | 8,420.00 | 8,680.00 | 8,352.67 | 25,080 |
| 2022-01-24 | 8,600.00 | 8,730.00 | 8,510.00 | 8,620.00 | 8,294.93 | 13,753 |
| 2022-01-21 | 8,830.00 | 8,910.00 | 8,680.00 | 8,680.00 | 8,352.67 | 14,854 |
| 2022-01-20 | 8,750.00 | 8,830.00 | 8,630.00 | 8,830.00 | 8,497.01 | 14,964 |
| 2022-01-19 | 8,670.00 | 8,880.00 | 8,670.00 | 8,770.00 | 8,439.27 | 9,030 |
| 2022-01-18 | 8,720.00 | 8,920.00 | 8,720.00 | 8,810.00 | 8,477.76 | 8,269 |
| 2022-01-17 | 8,870.00 | 8,920.00 | 8,740.00 | 8,850.00 | 8,516.25 | 9,437 |
| 2022-01-14 | 8,960.00 | 8,970.00 | 8,860.00 | 8,870.00 | 8,535.50 | 11,404 |
| 2022-01-13 | 8,970.00 | 9,120.00 | 8,960.00 | 8,960.00 | 8,622.11 | 8,534 |
| 2022-01-12 | 8,840.00 | 9,030.00 | 8,840.00 | 9,030.00 | 8,689.47 | 10,058 |
| 2022-01-11 | 8,990.00 | 9,040.00 | 8,860.00 | 8,910.00 | 8,573.99 | 14,486 |
| 2022-01-10 | 9,100.00 | 9,100.00 | 8,970.00 | 9,030.00 | 8,689.47 | 11,739 |
| 2022-01-07 | 9,240.00 | 9,240.00 | 9,070.00 | 9,090.00 | 8,747.20 | 13,506 |
| 2022-01-06 | 9,200.00 | 9,250.00 | 9,000.00 | 9,150.00 | 8,804.94 | 19,762 |
| 2022-01-05 | 9,390.00 | 9,460.00 | 9,180.00 | 9,200.00 | 8,853.06 | 22,205 |
| 2022-01-04 | 9,440.00 | 9,540.00 | 9,200.00 | 9,310.00 | 8,958.91 | 15,546 |
| 2022-01-03 | 9,550.00 | 9,550.00 | 9,320.00 | 9,440.00 | 9,084.01 | 20,980 |
| 2021-12-30 | 9,290.00 | 9,430.00 | 9,260.00 | 9,430.00 | 9,074.38 | 20,644 |
| 2021-12-29 | 9,300.00 | 9,300.00 | 9,240.00 | 9,290.00 | 8,939.66 | 13,042 |
| 2021-12-28 | 9,350.00 | 9,360.00 | 9,210.00 | 9,270.00 | 8,920.42 | 14,781 |
| 2021-12-27 | 9,110.00 | 9,290.00 | 9,050.00 | 9,280.00 | 8,930.04 | 24,177 |
| 2021-12-24 | 9,040.00 | 9,080.00 | 8,990.00 | 9,070.00 | 8,727.96 | 14,734 |
| 2021-12-23 | 9,000.00 | 9,040.00 | 8,950.00 | 9,010.00 | 8,670.22 | 9,238 |
| 2021-12-22 | 8,940.00 | 9,040.00 | 8,940.00 | 8,950.00 | 8,612.48 | 8,728 |
| 2021-12-21 | 8,900.00 | 9,070.00 | 8,900.00 | 9,020.00 | 8,679.84 | 10,223 |
| 2021-12-20 | 9,080.00 | 9,080.00 | 8,920.00 | 8,970.00 | 8,631.73 | 11,509 |
| 2021-12-17 | 9,030.00 | 9,080.00 | 8,920.00 | 9,000.00 | 8,660.60 | 8,947 |
| 2021-12-16 | 9,020.00 | 9,050.00 | 8,920.00 | 8,950.00 | 8,612.48 | 15,095 |
| 2021-12-15 | 9,050.00 | 9,050.00 | 8,920.00 | 8,930.00 | 8,593.24 | 5,395 |
| 2021-12-14 | 9,080.00 | 9,080.00 | 8,900.00 | 9,010.00 | 8,670.22 | 10,242 |
| 2021-12-13 | 9,050.00 | 9,050.00 | 8,940.00 | 9,000.00 | 8,660.60 | 6,727 |
| 2021-12-10 | 9,030.00 | 9,080.00 | 8,880.00 | 8,940.00 | 8,602.86 | 9,104 |
| 2021-12-09 | 9,010.00 | 9,050.00 | 8,870.00 | 8,990.00 | 8,650.98 | 11,028 |
| 2021-12-08 | 8,980.00 | 9,090.00 | 8,910.00 | 9,010.00 | 8,670.22 | 13,183 |
| 2021-12-07 | 9,010.00 | 9,100.00 | 8,980.00 | 8,980.00 | 8,641.35 | 22,469 |
| 2021-12-06 | 9,120.00 | 9,170.00 | 8,950.00 | 9,090.00 | 8,747.20 | 13,235 |
| 2021-12-03 | 8,900.00 | 9,140.00 | 8,830.00 | 9,070.00 | 8,727.96 | 10,523 |
| 2021-12-02 | 8,840.00 | 8,950.00 | 8,690.00 | 8,900.00 | 8,564.37 | 19,322 |
| 2021-12-01 | 8,370.00 | 9,140.00 | 8,370.00 | 8,840.00 | 8,506.63 | 37,415 |
| 2021-11-30 | 8,850.00 | 9,150.00 | 8,510.00 | 8,510.00 | 8,189.08 | 57,552 |
| 2021-11-29 | 8,540.00 | 9,130.00 | 8,540.00 | 8,810.00 | 8,477.76 | 123,464 |
| 2021-11-26 | 9,520.00 | 9,550.00 | 9,020.00 | 9,060.00 | 8,718.34 | 64,512 |
| 2021-11-25 | 9,490.00 | 9,720.00 | 9,400.00 | 9,520.00 | 9,160.99 | 42,611 |
| 2021-11-24 | 9,940.00 | 9,950.00 | 9,460.00 | 9,480.00 | 9,122.50 | 81,646 |
| 2021-11-23 | 9,380.00 | 9,800.00 | 9,340.00 | 9,780.00 | 9,411.18 | 115,606 |
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.