Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 052860.KQ stock page

I&C Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-242,090.002,150.002,080.002,115.002,115.0046,846
2024-07-232,135.002,145.002,050.002,090.002,090.0039,765
2024-07-222,175.002,190.002,125.002,135.002,135.0030,641
2024-07-192,220.002,220.002,120.002,185.002,185.0031,878
2024-07-182,170.002,205.002,135.002,185.002,185.0047,961
2024-07-172,165.002,245.002,160.002,190.002,190.0065,643
2024-07-162,205.002,220.002,140.002,165.002,165.0060,085
2024-07-152,250.002,250.002,180.002,205.002,205.0054,085
2024-07-122,230.002,250.002,160.002,250.002,250.0088,049
2024-07-112,220.002,265.002,165.002,230.002,230.0069,302
2024-07-102,270.002,285.002,215.002,240.002,240.0067,556
2024-07-092,260.002,310.002,205.002,270.002,270.0062,026
2024-07-082,270.002,315.002,220.002,255.002,255.0047,812
2024-07-052,400.002,400.002,260.002,260.002,260.0097,054
2024-07-042,390.002,455.002,350.002,400.002,400.0075,612
2024-07-032,450.002,490.002,385.002,415.002,415.0048,695
2024-07-022,530.002,530.002,420.002,475.002,475.0038,864
2024-07-012,490.002,545.002,485.002,505.002,505.0022,060
2024-06-282,520.002,570.002,490.002,490.002,490.0025,638
2024-06-272,530.002,560.002,490.002,520.002,520.0028,982
2024-06-262,505.002,585.002,505.002,565.002,565.0031,001
2024-06-252,500.002,560.002,450.002,560.002,560.0033,797
2024-06-242,510.002,555.002,440.002,530.002,530.0031,837
2024-06-212,560.002,570.002,490.002,510.002,510.0060,849
2024-06-202,610.002,610.002,540.002,560.002,560.0024,265
2024-06-192,540.002,605.002,540.002,590.002,590.0047,957
2024-06-182,535.002,570.002,525.002,545.002,545.0043,103
2024-06-172,510.002,560.002,480.002,560.002,560.0062,898
2024-06-142,560.002,560.002,460.002,510.002,510.0046,023
2024-06-132,610.002,610.002,490.002,515.002,515.0088,248
2024-06-122,550.002,610.002,505.002,580.002,580.0062,677
2024-06-112,575.002,595.002,540.002,550.002,550.0055,929
2024-06-102,535.002,570.002,500.002,565.002,565.0059,511
2024-06-072,525.002,565.002,490.002,535.002,535.0070,101
2024-06-052,525.002,605.002,480.002,515.002,515.00171,165
2024-06-042,430.002,535.002,430.002,470.002,470.00127,713
2024-06-032,400.002,470.002,380.002,455.002,455.00108,820
2024-05-312,455.002,490.002,380.002,395.002,395.00235,056
2024-05-302,455.002,495.002,450.002,475.002,475.0069,222
2024-05-292,480.002,480.002,400.002,475.002,475.00136,756
2024-05-282,645.002,655.002,440.002,450.002,450.00401,825
2024-05-272,530.002,680.002,520.002,645.002,645.00238,198
2024-05-242,935.003,085.002,530.002,600.002,600.00740,556
2024-05-233,020.003,025.002,940.002,965.002,965.0059,984
2024-05-223,035.003,095.002,995.003,020.003,020.00118,158
2024-05-212,925.003,055.002,925.003,015.003,015.00143,335
2024-05-203,070.003,115.002,905.002,920.002,920.00175,390
2024-05-173,050.003,150.003,005.003,110.003,110.00162,446
2024-05-163,010.003,115.003,010.003,115.003,115.0065,320
2024-05-143,000.003,145.003,000.003,005.003,005.00127,806
2024-05-133,105.003,115.002,910.003,020.003,020.00124,010
2024-05-103,210.003,230.003,080.003,105.003,105.00112,627
2024-05-093,200.003,215.003,110.003,200.003,200.00113,976
2024-05-083,115.003,220.003,070.003,155.003,155.00162,207
2024-05-073,145.003,165.003,045.003,125.003,125.00139,416
2024-05-033,040.003,185.003,035.003,150.003,150.00245,592
2024-05-023,015.003,085.002,945.003,055.003,055.00152,650
2024-04-303,050.003,120.003,000.003,025.003,025.00183,705
2024-04-292,950.003,285.002,920.003,055.003,055.00908,928
2024-04-262,860.002,930.002,800.002,870.002,870.00128,493
← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-12-29100.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.