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
2024-04-252,795.002,950.002,775.002,870.002,870.00138,305
2024-04-242,740.002,810.002,740.002,800.002,800.0057,771
2024-04-232,695.002,780.002,695.002,735.002,735.0055,383
2024-04-222,710.002,710.002,645.002,695.002,695.0039,591
2024-04-192,705.002,715.002,635.002,680.002,680.0051,997
2024-04-182,680.002,725.002,660.002,720.002,720.0042,140
2024-04-172,695.002,730.002,670.002,680.002,680.0039,918
2024-04-162,735.002,740.002,650.002,710.002,710.0094,882
2024-04-152,705.002,815.002,705.002,740.002,740.0071,397
2024-04-122,685.002,790.002,655.002,745.002,745.00110,202
2024-04-112,620.002,710.002,535.002,685.002,685.00114,592
2024-04-092,610.002,635.002,540.002,570.002,570.0077,676
2024-04-082,485.002,645.002,435.002,640.002,640.00151,560
2024-04-052,550.002,590.002,485.002,495.002,495.00102,753
2024-04-042,515.002,590.002,515.002,580.002,580.00100,726
2024-04-032,615.002,635.002,525.002,530.002,530.00181,781
2024-04-022,665.002,680.002,620.002,645.002,645.00115,605
2024-04-012,705.002,790.002,665.002,675.002,675.00145,937
2024-03-292,730.002,745.002,675.002,705.002,705.00126,854
2024-03-282,805.002,840.002,705.002,735.002,735.00125,198
2024-03-272,845.002,880.002,785.002,810.002,810.00113,589
2024-03-262,945.002,995.002,850.002,860.002,860.00173,538
2024-03-252,885.002,975.002,885.002,945.002,945.0078,583
2024-03-222,895.002,935.002,860.002,880.002,880.00112,529
2024-03-212,710.003,160.002,710.002,880.002,880.00805,646
2024-03-202,745.002,830.002,695.002,710.002,710.00149,678
2024-03-192,830.002,830.002,730.002,745.002,745.0074,694
2024-03-182,745.002,845.002,745.002,835.002,835.0090,204
2024-03-152,710.002,775.002,700.002,745.002,745.0099,210
2024-03-142,785.002,795.002,700.002,700.002,700.0095,106
2024-03-132,705.002,790.002,700.002,785.002,785.00114,318
2024-03-122,705.002,990.002,650.002,705.002,705.00410,030
2024-03-112,795.002,795.002,705.002,705.002,705.0060,155
2024-03-082,755.002,820.002,730.002,795.002,795.0038,640
2024-03-072,800.002,830.002,725.002,750.002,750.0086,737
2024-03-062,725.002,850.002,705.002,800.002,800.0048,066
2024-03-052,845.002,880.002,725.002,755.002,755.0065,262
2024-03-042,810.002,890.002,760.002,845.002,845.0067,174
2024-02-292,675.002,840.002,660.002,800.002,800.00137,544
2024-02-282,800.002,895.002,665.002,665.002,665.00174,424
2024-02-272,810.002,855.002,755.002,825.002,825.0075,093
2024-02-262,865.002,940.002,800.002,815.002,815.0052,649
2024-02-232,920.002,945.002,850.002,865.002,865.0076,168
2024-02-222,870.002,950.002,835.002,890.002,890.00108,069
2024-02-212,795.002,870.002,700.002,865.002,865.00138,824
2024-02-202,870.002,870.002,780.002,810.002,810.00106,236
2024-02-192,805.002,890.002,770.002,870.002,870.0095,793
2024-02-162,920.002,935.002,805.002,805.002,805.00188,920
2024-02-153,000.003,010.002,880.002,920.002,920.00135,357
2024-02-142,980.003,055.002,915.003,000.003,000.00153,319
2024-02-133,020.003,110.003,015.003,070.003,070.0059,495
2024-02-082,955.003,035.002,935.003,010.003,010.0079,900
2024-02-073,010.003,100.002,945.002,990.002,990.0076,567
2024-02-062,890.003,020.002,865.003,000.003,000.00119,538
2024-02-052,960.002,990.002,855.002,890.002,890.00144,433
2024-02-022,975.003,025.002,935.002,945.002,945.00119,884
2024-02-013,060.003,090.002,950.002,970.002,970.00145,455
2024-01-313,140.003,145.003,010.003,060.003,060.00119,035
2024-01-303,160.003,195.003,055.003,165.003,165.00126,856
2024-01-293,310.003,340.003,120.003,160.003,160.00198,347
← NewerPage 11 of 21 · 1,223 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.