Korea Information & Communications Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,990.00 | 8,130.00 | 7,990.00 | 8,110.00 | 7,804.16 | 6,635 |
| 2024-10-25 | 8,210.00 | 8,210.00 | 7,980.00 | 8,070.00 | 7,765.67 | 5,307 |
| 2024-10-24 | 8,230.00 | 8,230.00 | 8,000.00 | 8,080.00 | 7,775.29 | 8,535 |
| 2024-10-23 | 8,070.00 | 8,230.00 | 7,970.00 | 8,210.00 | 7,900.39 | 8,701 |
| 2024-10-22 | 8,260.00 | 8,260.00 | 7,960.00 | 7,970.00 | 7,669.44 | 15,670 |
| 2024-10-21 | 8,210.00 | 8,220.00 | 8,110.00 | 8,220.00 | 7,910.01 | 4,386 |
| 2024-10-18 | 8,210.00 | 8,210.00 | 8,080.00 | 8,100.00 | 7,794.54 | 15,972 |
| 2024-10-17 | 8,220.00 | 8,450.00 | 8,210.00 | 8,210.00 | 7,900.39 | 17,424 |
| 2024-10-16 | 8,270.00 | 8,420.00 | 8,270.00 | 8,370.00 | 8,054.36 | 6,071 |
| 2024-10-15 | 8,380.00 | 8,490.00 | 8,350.00 | 8,420.00 | 8,102.47 | 5,311 |
| 2024-10-14 | 8,400.00 | 8,490.00 | 8,360.00 | 8,420.00 | 8,102.47 | 6,630 |
| 2024-10-11 | 8,570.00 | 8,570.00 | 8,370.00 | 8,400.00 | 8,083.23 | 7,740 |
| 2024-10-10 | 8,510.00 | 8,580.00 | 8,470.00 | 8,530.00 | 8,208.32 | 10,720 |
| 2024-10-08 | 8,570.00 | 8,630.00 | 8,460.00 | 8,570.00 | 8,246.81 | 9,381 |
| 2024-10-07 | 8,670.00 | 8,680.00 | 8,560.00 | 8,570.00 | 8,246.81 | 9,794 |
| 2024-10-04 | 8,430.00 | 8,690.00 | 8,310.00 | 8,650.00 | 8,323.80 | 70,434 |
| 2024-10-02 | 8,300.00 | 8,450.00 | 8,250.00 | 8,340.00 | 8,025.49 | 6,468 |
| 2024-09-30 | 8,440.00 | 8,460.00 | 8,320.00 | 8,380.00 | 8,063.98 | 29,883 |
| 2024-09-27 | 8,350.00 | 8,450.00 | 8,310.00 | 8,340.00 | 8,025.49 | 9,493 |
| 2024-09-26 | 8,390.00 | 8,470.00 | 8,390.00 | 8,440.00 | 8,121.72 | 6,990 |
| 2024-09-25 | 8,450.00 | 8,450.00 | 8,340.00 | 8,390.00 | 8,073.60 | 6,520 |
| 2024-09-24 | 8,360.00 | 8,480.00 | 8,360.00 | 8,370.00 | 8,054.36 | 6,992 |
| 2024-09-23 | 8,400.00 | 8,470.00 | 8,340.00 | 8,370.00 | 8,054.36 | 9,899 |
| 2024-09-20 | 8,330.00 | 8,470.00 | 8,330.00 | 8,420.00 | 8,102.47 | 8,608 |
| 2024-09-19 | 8,210.00 | 8,420.00 | 8,210.00 | 8,390.00 | 8,073.60 | 8,372 |
| 2024-09-13 | 8,150.00 | 8,290.00 | 8,150.00 | 8,270.00 | 7,958.13 | 5,450 |
| 2024-09-12 | 8,010.00 | 8,350.00 | 8,010.00 | 8,220.00 | 7,910.01 | 21,312 |
| 2024-09-11 | 8,130.00 | 8,190.00 | 7,970.00 | 8,090.00 | 7,784.92 | 14,099 |
| 2024-09-10 | 8,170.00 | 8,290.00 | 8,070.00 | 8,070.00 | 7,765.67 | 24,163 |
| 2024-09-09 | 8,350.00 | 8,400.00 | 8,200.00 | 8,300.00 | 7,987.00 | 10,203 |
| 2024-09-06 | 8,340.00 | 8,340.00 | 8,140.00 | 8,280.00 | 7,967.75 | 11,623 |
| 2024-09-05 | 8,230.00 | 8,410.00 | 8,230.00 | 8,340.00 | 8,025.49 | 13,215 |
| 2024-09-04 | 8,390.00 | 8,390.00 | 8,110.00 | 8,300.00 | 7,987.00 | 19,190 |
| 2024-09-03 | 8,510.00 | 8,510.00 | 8,220.00 | 8,310.00 | 7,996.62 | 6,066 |
| 2024-09-02 | 8,490.00 | 8,540.00 | 8,300.00 | 8,300.00 | 7,987.00 | 11,721 |
| 2024-08-30 | 8,250.00 | 8,490.00 | 8,250.00 | 8,390.00 | 8,073.60 | 9,556 |
| 2024-08-29 | 8,330.00 | 8,430.00 | 8,320.00 | 8,320.00 | 8,006.24 | 6,651 |
| 2024-08-28 | 8,450.00 | 8,570.00 | 8,430.00 | 8,470.00 | 8,150.59 | 8,429 |
| 2024-08-27 | 8,420.00 | 8,570.00 | 8,390.00 | 8,560.00 | 8,237.19 | 9,746 |
| 2024-08-26 | 8,520.00 | 8,560.00 | 8,380.00 | 8,500.00 | 8,179.45 | 12,804 |
| 2024-08-23 | 8,640.00 | 8,640.00 | 8,530.00 | 8,570.00 | 8,246.81 | 3,532 |
| 2024-08-22 | 8,700.00 | 8,700.00 | 8,460.00 | 8,650.00 | 8,323.80 | 26,119 |
| 2024-08-21 | 8,510.00 | 8,670.00 | 8,420.00 | 8,630.00 | 8,304.55 | 34,455 |
| 2024-08-20 | 8,220.00 | 8,580.00 | 8,220.00 | 8,510.00 | 8,189.08 | 50,196 |
| 2024-08-19 | 8,090.00 | 8,360.00 | 8,010.00 | 8,280.00 | 7,967.75 | 29,970 |
| 2024-08-16 | 8,160.00 | 8,380.00 | 8,030.00 | 8,130.00 | 7,823.41 | 13,895 |
| 2024-08-14 | 8,080.00 | 8,240.00 | 8,060.00 | 8,060.00 | 7,756.05 | 22,506 |
| 2024-08-13 | 8,060.00 | 8,140.00 | 8,010.00 | 8,110.00 | 7,804.16 | 10,639 |
| 2024-08-12 | 8,010.00 | 8,150.00 | 8,010.00 | 8,140.00 | 7,833.03 | 11,675 |
| 2024-08-09 | 7,990.00 | 8,120.00 | 7,890.00 | 8,090.00 | 7,784.92 | 27,344 |
| 2024-08-08 | 7,750.00 | 7,970.00 | 7,680.00 | 7,930.00 | 7,630.95 | 21,598 |
| 2024-08-07 | 7,620.00 | 7,890.00 | 7,610.00 | 7,840.00 | 7,544.34 | 29,348 |
| 2024-08-06 | 7,110.00 | 7,900.00 | 7,110.00 | 7,780.00 | 7,486.61 | 73,597 |
| 2024-08-05 | 8,400.00 | 8,400.00 | 7,310.00 | 7,340.00 | 7,063.20 | 65,943 |
| 2024-08-02 | 8,460.00 | 8,460.00 | 8,260.00 | 8,330.00 | 8,015.86 | 15,760 |
| 2024-08-01 | 8,550.00 | 8,550.00 | 8,440.00 | 8,460.00 | 8,140.96 | 6,863 |
| 2024-07-31 | 8,350.00 | 8,500.00 | 8,320.00 | 8,500.00 | 8,179.45 | 15,405 |
| 2024-07-30 | 8,490.00 | 8,500.00 | 8,320.00 | 8,470.00 | 8,150.59 | 10,785 |
| 2024-07-29 | 8,380.00 | 8,520.00 | 8,380.00 | 8,500.00 | 8,179.45 | 8,482 |
| 2024-07-26 | 8,540.00 | 8,540.00 | 8,410.00 | 8,450.00 | 8,131.34 | 19,189 |
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.