Korea Information & Communications Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9,330.00 | 9,480.00 | 9,200.00 | 9,260.00 | 8,910.79 | 19,822 |
| 2025-07-23 | 9,530.00 | 9,610.00 | 9,220.00 | 9,350.00 | 8,997.40 | 33,504 |
| 2025-07-22 | 9,890.00 | 9,890.00 | 9,480.00 | 9,620.00 | 9,257.22 | 32,347 |
| 2025-07-21 | 9,700.00 | 9,850.00 | 9,610.00 | 9,780.00 | 9,411.18 | 19,557 |
| 2025-07-18 | 9,750.00 | 9,780.00 | 9,580.00 | 9,680.00 | 9,314.95 | 25,579 |
| 2025-07-17 | 9,760.00 | 9,930.00 | 9,580.00 | 9,750.00 | 9,382.31 | 27,971 |
| 2025-07-16 | 9,900.00 | 9,900.00 | 9,580.00 | 9,690.00 | 9,324.58 | 32,139 |
| 2025-07-15 | 9,710.00 | 9,930.00 | 9,550.00 | 9,910.00 | 9,536.28 | 59,168 |
| 2025-07-14 | 10,200.00 | 10,250.00 | 9,710.00 | 9,800.00 | 9,430.43 | 85,768 |
| 2025-07-11 | 10,550.00 | 10,630.00 | 10,120.00 | 10,240.00 | 9,853.84 | 93,278 |
| 2025-07-10 | 10,380.00 | 10,580.00 | 10,160.00 | 10,430.00 | 10,036.67 | 82,590 |
| 2025-07-09 | 10,200.00 | 10,480.00 | 9,860.00 | 10,450.00 | 10,055.92 | 117,881 |
| 2025-07-08 | 10,280.00 | 10,280.00 | 9,950.00 | 10,000.00 | 9,622.89 | 54,523 |
| 2025-07-07 | 10,140.00 | 10,310.00 | 9,840.00 | 10,130.00 | 9,747.98 | 80,317 |
| 2025-07-04 | 10,000.00 | 10,270.00 | 9,760.00 | 9,910.00 | 9,536.28 | 109,735 |
| 2025-07-03 | 9,680.00 | 9,830.00 | 9,560.00 | 9,740.00 | 9,372.69 | 65,356 |
| 2025-07-02 | 9,980.00 | 10,070.00 | 9,500.00 | 9,600.00 | 9,237.97 | 77,078 |
| 2025-07-01 | 9,830.00 | 10,190.00 | 9,830.00 | 10,040.00 | 9,661.38 | 91,272 |
| 2025-06-30 | 10,050.00 | 10,050.00 | 9,280.00 | 9,820.00 | 9,449.67 | 140,833 |
| 2025-06-27 | 10,900.00 | 10,900.00 | 9,760.00 | 10,130.00 | 9,747.98 | 232,897 |
| 2025-06-26 | 11,340.00 | 11,340.00 | 10,230.00 | 10,830.00 | 10,421.59 | 186,403 |
| 2025-06-25 | 11,540.00 | 11,540.00 | 11,380.00 | 11,470.00 | 11,037.45 | 125,314 |
| 2025-06-24 | 11,750.00 | 11,750.00 | 11,320.00 | 11,680.00 | 11,239.53 | 234,687 |
| 2025-06-23 | 11,600.00 | 12,200.00 | 11,280.00 | 11,830.00 | 11,383.88 | 537,158 |
| 2025-06-20 | 12,720.00 | 13,610.00 | 10,920.00 | 11,660.00 | 11,220.29 | 1,886,184 |
| 2025-06-19 | 8,420.00 | 10,710.00 | 8,420.00 | 10,710.00 | 10,306.11 | 617,816 |
| 2025-06-18 | 8,290.00 | 8,290.00 | 8,110.00 | 8,240.00 | 7,929.26 | 14,025 |
| 2025-06-17 | 8,260.00 | 8,260.00 | 8,020.00 | 8,050.00 | 7,746.42 | 25,205 |
| 2025-06-16 | 8,270.00 | 8,350.00 | 8,130.00 | 8,240.00 | 7,929.26 | 15,190 |
| 2025-06-13 | 8,300.00 | 8,340.00 | 8,010.00 | 8,220.00 | 7,910.01 | 16,488 |
| 2025-06-12 | 8,300.00 | 8,430.00 | 8,250.00 | 8,280.00 | 7,967.75 | 27,749 |
| 2025-06-11 | 8,120.00 | 8,270.00 | 8,050.00 | 8,210.00 | 7,900.39 | 31,515 |
| 2025-06-10 | 8,210.00 | 8,240.00 | 8,000.00 | 8,040.00 | 7,736.80 | 34,339 |
| 2025-06-09 | 7,870.00 | 8,160.00 | 7,870.00 | 8,150.00 | 7,842.65 | 76,089 |
| 2025-06-05 | 7,640.00 | 7,760.00 | 7,640.00 | 7,720.00 | 7,428.87 | 7,305 |
| 2025-06-04 | 7,720.00 | 7,730.00 | 7,630.00 | 7,710.00 | 7,419.25 | 9,614 |
| 2025-06-02 | 7,700.00 | 7,700.00 | 7,580.00 | 7,690.00 | 7,400.00 | 10,967 |
| 2025-05-30 | 7,700.00 | 7,720.00 | 7,600.00 | 7,600.00 | 7,313.39 | 4,655 |
| 2025-05-29 | 7,620.00 | 7,670.00 | 7,570.00 | 7,610.00 | 7,323.02 | 8,221 |
| 2025-05-28 | 7,620.00 | 7,720.00 | 7,560.00 | 7,570.00 | 7,284.53 | 16,435 |
| 2025-05-27 | 7,580.00 | 7,680.00 | 7,580.00 | 7,640.00 | 7,351.89 | 4,290 |
| 2025-05-26 | 7,680.00 | 7,720.00 | 7,600.00 | 7,650.00 | 7,361.51 | 2,525 |
| 2025-05-23 | 7,730.00 | 7,730.00 | 7,500.00 | 7,600.00 | 7,313.39 | 5,156 |
| 2025-05-22 | 7,660.00 | 7,740.00 | 7,560.00 | 7,600.00 | 7,313.39 | 5,380 |
| 2025-05-21 | 7,630.00 | 7,680.00 | 7,610.00 | 7,660.00 | 7,371.13 | 4,415 |
| 2025-05-20 | 7,690.00 | 7,690.00 | 7,550.00 | 7,630.00 | 7,342.26 | 2,800 |
| 2025-05-19 | 7,600.00 | 7,650.00 | 7,550.00 | 7,630.00 | 7,342.26 | 6,025 |
| 2025-05-16 | 7,640.00 | 7,680.00 | 7,600.00 | 7,660.00 | 7,371.13 | 3,468 |
| 2025-05-15 | 7,710.00 | 7,710.00 | 7,620.00 | 7,690.00 | 7,400.00 | 2,033 |
| 2025-05-14 | 7,730.00 | 7,730.00 | 7,630.00 | 7,710.00 | 7,419.25 | 5,840 |
| 2025-05-13 | 7,680.00 | 7,770.00 | 7,650.00 | 7,710.00 | 7,419.25 | 9,041 |
| 2025-05-12 | 7,750.00 | 7,750.00 | 7,630.00 | 7,680.00 | 7,390.38 | 7,127 |
| 2025-05-09 | 7,660.00 | 7,780.00 | 7,620.00 | 7,700.00 | 7,409.62 | 6,085 |
| 2025-05-08 | 7,740.00 | 7,740.00 | 7,650.00 | 7,700.00 | 7,409.62 | 4,728 |
| 2025-05-07 | 7,730.00 | 7,780.00 | 7,680.00 | 7,690.00 | 7,400.00 | 7,770 |
| 2025-05-02 | 7,760.00 | 7,850.00 | 7,730.00 | 7,730.00 | 7,438.49 | 2,816 |
| 2025-04-30 | 7,810.00 | 7,810.00 | 7,710.00 | 7,760.00 | 7,467.36 | 4,264 |
| 2025-04-29 | 7,850.00 | 7,870.00 | 7,700.00 | 7,810.00 | 7,515.47 | 8,019 |
| 2025-04-28 | 7,830.00 | 7,960.00 | 7,730.00 | 7,780.00 | 7,486.61 | 25,977 |
| 2025-04-25 | 7,730.00 | 7,730.00 | 7,640.00 | 7,670.00 | 7,380.75 | 3,665 |
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.