Korea Information & Communications Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 9,350.00 | 9,500.00 | 9,290.00 | 9,360.00 | 9,007.02 | 39,670 |
| 2021-11-19 | 9,180.00 | 9,320.00 | 9,120.00 | 9,310.00 | 8,958.91 | 23,847 |
| 2021-11-18 | 9,050.00 | 9,200.00 | 9,010.00 | 9,180.00 | 8,833.81 | 12,153 |
| 2021-11-17 | 9,250.00 | 9,250.00 | 9,010.00 | 9,120.00 | 8,776.07 | 9,958 |
| 2021-11-16 | 9,190.00 | 9,310.00 | 9,010.00 | 9,120.00 | 8,776.07 | 6,415 |
| 2021-11-15 | 9,050.00 | 9,290.00 | 8,980.00 | 9,170.00 | 8,824.19 | 16,917 |
| 2021-11-12 | 8,880.00 | 9,050.00 | 8,810.00 | 9,050.00 | 8,708.71 | 12,233 |
| 2021-11-11 | 9,070.00 | 9,070.00 | 8,870.00 | 8,900.00 | 8,564.37 | 27,922 |
| 2021-11-10 | 9,340.00 | 9,340.00 | 9,080.00 | 9,110.00 | 8,766.45 | 17,075 |
| 2021-11-09 | 9,120.00 | 9,270.00 | 9,110.00 | 9,270.00 | 8,920.42 | 16,057 |
| 2021-11-08 | 9,040.00 | 9,230.00 | 9,030.00 | 9,190.00 | 8,843.43 | 17,594 |
| 2021-11-05 | 9,120.00 | 9,260.00 | 8,920.00 | 9,130.00 | 8,785.70 | 24,742 |
| 2021-11-04 | 9,210.00 | 9,260.00 | 9,090.00 | 9,090.00 | 8,747.20 | 22,930 |
| 2021-11-03 | 9,500.00 | 9,520.00 | 9,200.00 | 9,210.00 | 8,862.68 | 57,530 |
| 2021-11-02 | 9,210.00 | 9,350.00 | 9,170.00 | 9,320.00 | 8,968.53 | 30,393 |
| 2021-11-01 | 9,160.00 | 9,400.00 | 9,130.00 | 9,220.00 | 8,872.30 | 25,879 |
| 2021-10-29 | 9,320.00 | 9,390.00 | 9,090.00 | 9,270.00 | 8,920.42 | 32,622 |
| 2021-10-28 | 9,280.00 | 9,370.00 | 9,240.00 | 9,320.00 | 8,968.53 | 15,266 |
| 2021-10-27 | 9,470.00 | 9,470.00 | 9,230.00 | 9,270.00 | 8,920.42 | 17,826 |
| 2021-10-26 | 9,270.00 | 9,440.00 | 9,270.00 | 9,330.00 | 8,978.15 | 30,668 |
| 2021-10-25 | 9,220.00 | 9,300.00 | 9,110.00 | 9,290.00 | 8,939.66 | 30,190 |
| 2021-10-22 | 9,160.00 | 9,420.00 | 9,160.00 | 9,170.00 | 8,824.19 | 52,926 |
| 2021-10-21 | 9,080.00 | 9,140.00 | 9,020.00 | 9,120.00 | 8,776.07 | 17,112 |
| 2021-10-20 | 9,010.00 | 9,160.00 | 8,990.00 | 9,070.00 | 8,727.96 | 29,049 |
| 2021-10-19 | 8,830.00 | 9,060.00 | 8,830.00 | 8,970.00 | 8,631.73 | 19,134 |
| 2021-10-18 | 8,820.00 | 8,960.00 | 8,630.00 | 8,910.00 | 8,573.99 | 22,772 |
| 2021-10-15 | 8,900.00 | 8,990.00 | 8,770.00 | 8,840.00 | 8,506.63 | 15,299 |
| 2021-10-14 | 8,750.00 | 8,830.00 | 8,580.00 | 8,800.00 | 8,468.14 | 14,770 |
← NewerPage 21 of 21 · 1,228 trading days
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.