Korea Information & Communications Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 8,010.00 | 8,050.00 | 7,960.00 | 7,960.00 | 7,659.82 | 11,385 |
| 2025-01-23 | 7,990.00 | 8,040.00 | 7,810.00 | 8,010.00 | 7,707.93 | 5,011 |
| 2025-01-22 | 8,100.00 | 8,100.00 | 7,940.00 | 7,990.00 | 7,688.69 | 12,213 |
| 2025-01-21 | 7,930.00 | 8,160.00 | 7,930.00 | 7,990.00 | 7,688.69 | 10,814 |
| 2025-01-20 | 8,250.00 | 8,250.00 | 7,980.00 | 8,020.00 | 7,717.56 | 7,539 |
| 2025-01-17 | 8,150.00 | 8,150.00 | 7,990.00 | 8,050.00 | 7,746.42 | 9,070 |
| 2025-01-16 | 8,130.00 | 8,130.00 | 8,030.00 | 8,080.00 | 7,775.29 | 4,718 |
| 2025-01-15 | 8,120.00 | 8,190.00 | 8,040.00 | 8,040.00 | 7,736.80 | 8,963 |
| 2025-01-14 | 8,190.00 | 8,210.00 | 8,060.00 | 8,160.00 | 7,852.28 | 6,176 |
| 2025-01-13 | 8,180.00 | 8,250.00 | 8,090.00 | 8,090.00 | 7,784.92 | 7,460 |
| 2025-01-10 | 8,350.00 | 8,350.00 | 8,180.00 | 8,180.00 | 7,871.52 | 4,602 |
| 2025-01-09 | 8,160.00 | 8,300.00 | 8,120.00 | 8,270.00 | 7,958.13 | 9,760 |
| 2025-01-08 | 8,000.00 | 8,400.00 | 7,980.00 | 8,180.00 | 7,871.52 | 70,299 |
| 2025-01-07 | 8,030.00 | 8,140.00 | 8,020.00 | 8,050.00 | 7,746.42 | 4,709 |
| 2025-01-06 | 8,000.00 | 8,150.00 | 8,000.00 | 8,100.00 | 7,794.54 | 9,675 |
| 2025-01-03 | 7,900.00 | 8,090.00 | 7,900.00 | 8,050.00 | 7,746.42 | 8,264 |
| 2025-01-02 | 7,840.00 | 7,970.00 | 7,810.00 | 7,940.00 | 7,640.57 | 14,197 |
| 2024-12-30 | 7,800.00 | 7,940.00 | 7,780.00 | 7,840.00 | 7,544.34 | 13,090 |
| 2024-12-27 | 7,730.00 | 7,850.00 | 7,720.00 | 7,800.00 | 7,505.85 | 7,214 |
| 2024-12-26 | 7,870.00 | 7,890.00 | 7,780.00 | 7,780.00 | 7,486.61 | 5,868 |
| 2024-12-24 | 7,760.00 | 7,900.00 | 7,760.00 | 7,860.00 | 7,563.59 | 11,552 |
| 2024-12-23 | 7,830.00 | 7,900.00 | 7,550.00 | 7,790.00 | 7,496.23 | 13,095 |
| 2024-12-20 | 7,870.00 | 7,930.00 | 7,760.00 | 7,820.00 | 7,525.10 | 10,575 |
| 2024-12-19 | 7,790.00 | 7,970.00 | 7,750.00 | 7,910.00 | 7,611.70 | 9,344 |
| 2024-12-18 | 7,820.00 | 7,980.00 | 7,820.00 | 7,850.00 | 7,553.97 | 10,070 |
| 2024-12-17 | 7,830.00 | 7,950.00 | 7,810.00 | 7,920.00 | 7,621.33 | 7,268 |
| 2024-12-16 | 7,910.00 | 7,960.00 | 7,850.00 | 7,890.00 | 7,592.46 | 17,571 |
| 2024-12-13 | 7,600.00 | 7,870.00 | 7,560.00 | 7,840.00 | 7,544.34 | 48,305 |
| 2024-12-12 | 7,930.00 | 8,030.00 | 7,540.00 | 7,560.00 | 7,274.90 | 222,453 |
| 2024-12-11 | 7,910.00 | 8,100.00 | 7,910.00 | 7,950.00 | 7,650.20 | 20,315 |
| 2024-12-10 | 8,100.00 | 8,100.00 | 7,850.00 | 7,920.00 | 7,621.33 | 40,311 |
| 2024-12-09 | 8,190.00 | 8,190.00 | 7,910.00 | 7,920.00 | 7,621.33 | 22,321 |
| 2024-12-06 | 8,140.00 | 8,150.00 | 7,820.00 | 8,150.00 | 7,842.65 | 20,862 |
| 2024-12-05 | 7,980.00 | 8,070.00 | 7,920.00 | 8,050.00 | 7,746.42 | 11,364 |
| 2024-12-04 | 8,000.00 | 8,120.00 | 7,600.00 | 8,060.00 | 7,756.05 | 28,582 |
| 2024-12-03 | 8,070.00 | 8,130.00 | 8,070.00 | 8,080.00 | 7,775.29 | 6,067 |
| 2024-12-02 | 8,200.00 | 8,200.00 | 8,050.00 | 8,130.00 | 7,823.41 | 6,134 |
| 2024-11-29 | 8,110.00 | 8,270.00 | 8,050.00 | 8,120.00 | 7,813.78 | 6,261 |
| 2024-11-28 | 8,260.00 | 8,260.00 | 8,120.00 | 8,190.00 | 7,881.14 | 4,881 |
| 2024-11-27 | 8,200.00 | 8,200.00 | 8,090.00 | 8,190.00 | 7,881.14 | 7,940 |
| 2024-11-26 | 8,110.00 | 8,250.00 | 8,090.00 | 8,200.00 | 7,890.77 | 3,591 |
| 2024-11-25 | 8,180.00 | 8,240.00 | 8,100.00 | 8,190.00 | 7,881.14 | 9,309 |
| 2024-11-22 | 8,210.00 | 8,220.00 | 8,060.00 | 8,180.00 | 7,871.52 | 8,124 |
| 2024-11-21 | 8,140.00 | 8,200.00 | 8,050.00 | 8,160.00 | 7,852.28 | 9,088 |
| 2024-11-20 | 8,230.00 | 8,230.00 | 8,070.00 | 8,140.00 | 7,833.03 | 4,144 |
| 2024-11-19 | 7,950.00 | 8,270.00 | 7,950.00 | 8,140.00 | 7,833.03 | 11,258 |
| 2024-11-18 | 8,020.00 | 8,090.00 | 7,980.00 | 7,980.00 | 7,679.06 | 10,129 |
| 2024-11-15 | 7,920.00 | 8,070.00 | 7,850.00 | 8,030.00 | 7,727.18 | 11,862 |
| 2024-11-14 | 8,080.00 | 8,080.00 | 7,920.00 | 7,920.00 | 7,621.33 | 12,811 |
| 2024-11-13 | 7,940.00 | 8,080.00 | 7,790.00 | 7,930.00 | 7,630.95 | 15,417 |
| 2024-11-12 | 7,940.00 | 8,120.00 | 7,730.00 | 7,940.00 | 7,640.57 | 19,036 |
| 2024-11-11 | 7,980.00 | 8,170.00 | 7,830.00 | 8,010.00 | 7,707.93 | 18,160 |
| 2024-11-08 | 8,260.00 | 8,260.00 | 8,050.00 | 8,050.00 | 7,746.42 | 10,653 |
| 2024-11-07 | 8,120.00 | 8,200.00 | 8,060.00 | 8,180.00 | 7,871.52 | 10,467 |
| 2024-11-06 | 8,200.00 | 8,330.00 | 8,110.00 | 8,200.00 | 7,890.77 | 5,507 |
| 2024-11-05 | 8,260.00 | 8,260.00 | 8,180.00 | 8,230.00 | 7,919.64 | 2,639 |
| 2024-11-04 | 8,130.00 | 8,270.00 | 8,020.00 | 8,260.00 | 7,948.50 | 12,487 |
| 2024-11-01 | 8,090.00 | 8,090.00 | 8,000.00 | 8,080.00 | 7,775.29 | 6,620 |
| 2024-10-31 | 8,050.00 | 8,130.00 | 7,990.00 | 8,100.00 | 7,794.54 | 10,042 |
| 2024-10-30 | 8,210.00 | 8,210.00 | 8,130.00 | 8,180.00 | 7,871.52 | 3,322 |
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.