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
2024-01-263,305.003,350.003,260.003,310.003,310.00144,535
2024-01-253,575.003,580.003,265.003,305.003,305.00319,610
2024-01-243,610.003,710.003,450.003,575.003,575.00368,025
2024-01-233,400.003,630.003,395.003,605.003,605.00531,956
2024-01-223,380.003,470.003,290.003,380.003,380.00494,419
2024-01-193,275.003,415.003,240.003,355.003,355.00442,993
2024-01-182,930.003,295.002,850.003,265.003,265.00779,715
2024-01-172,955.002,970.002,840.002,960.002,960.00198,954
2024-01-163,030.003,470.002,855.002,980.002,980.003,098,687
2024-01-152,865.003,020.002,850.003,015.003,015.00154,321
2024-01-122,890.002,915.002,860.002,880.002,880.0051,430
2024-01-112,860.002,915.002,860.002,890.002,890.0038,168
2024-01-102,910.002,910.002,850.002,875.002,875.0054,480
2024-01-092,905.002,925.002,855.002,895.002,895.0070,794
2024-01-082,825.002,900.002,795.002,900.002,900.0084,679
2024-01-052,845.002,845.002,775.002,825.002,825.0044,625
2024-01-042,845.002,865.002,810.002,850.002,850.0027,994
2024-01-032,765.002,865.002,750.002,845.002,845.0063,504
2024-01-022,720.002,850.002,610.002,785.002,785.00101,215
2023-12-282,785.002,800.002,725.002,745.002,745.0043,794
2023-12-272,770.002,850.002,760.002,780.002,780.0026,092
2023-12-262,815.002,815.002,750.002,770.002,770.0043,418
2023-12-222,810.002,835.002,790.002,810.002,810.0047,046
2023-12-212,910.002,910.002,805.002,810.002,810.0063,224
2023-12-202,835.002,925.002,825.002,915.002,915.00115,917
2023-12-192,745.003,195.002,705.002,830.002,830.00773,882
2023-12-182,820.002,820.002,715.002,720.002,720.0065,697
2023-12-152,800.002,865.002,800.002,810.002,810.0045,532
2023-12-142,830.002,840.002,765.002,790.002,790.0087,865
2023-12-132,810.002,840.002,780.002,825.002,825.0024,650
2023-12-122,745.002,830.002,735.002,810.002,810.0072,811
2023-12-112,770.002,770.002,720.002,740.002,740.0051,336
2023-12-082,715.002,785.002,715.002,730.002,730.0075,569
2023-12-072,700.002,710.002,665.002,710.002,710.0048,937
2023-12-062,745.002,745.002,690.002,705.002,705.0065,533
2023-12-052,785.002,785.002,695.002,770.002,770.0066,393
2023-12-042,845.002,845.002,710.002,785.002,785.00121,098
2023-12-012,885.002,930.002,835.002,850.002,850.0089,394
2023-11-302,770.002,870.002,770.002,870.002,870.0066,627
2023-11-292,785.002,790.002,735.002,770.002,770.0038,559
2023-11-282,810.002,810.002,720.002,760.002,760.0069,125
2023-11-272,805.002,860.002,745.002,810.002,810.0088,450
2023-11-242,800.002,840.002,740.002,835.002,835.0056,325
2023-11-232,800.002,825.002,745.002,745.002,745.0036,288
2023-11-222,750.002,820.002,725.002,800.002,800.0056,021
2023-11-212,695.002,775.002,670.002,775.002,775.0091,876
2023-11-202,595.002,695.002,580.002,695.002,695.00104,561
2023-11-172,580.002,650.002,565.002,575.002,575.00130,908
2023-11-162,510.002,645.002,470.002,570.002,570.00338,916
2023-11-152,405.002,485.002,405.002,440.002,440.00164,332
2023-11-142,400.002,450.002,355.002,375.002,375.00124,935
2023-11-132,430.002,445.002,375.002,400.002,400.0033,192
2023-11-102,435.002,440.002,370.002,400.002,400.0058,183
2023-11-092,410.002,490.002,410.002,435.002,435.0064,630
2023-11-082,390.002,440.002,390.002,425.002,425.0041,753
2023-11-072,440.002,500.002,375.002,390.002,390.0072,212
2023-11-062,390.002,455.002,380.002,440.002,440.0082,185
2023-11-032,300.002,510.002,295.002,380.002,380.00258,857
2023-11-022,270.002,290.002,255.002,275.002,275.0025,013
2023-11-012,255.002,290.002,230.002,245.002,245.0041,600
← NewerPage 12 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.