Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%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
2023-10-312,245.002,295.002,240.002,255.002,255.0026,385
2023-10-302,190.002,240.002,180.002,240.002,240.0026,679
2023-10-272,200.002,215.002,165.002,180.002,180.0013,467
2023-10-262,185.002,215.002,140.002,215.002,215.0051,957
2023-10-252,250.002,250.002,200.002,210.002,210.0014,820
2023-10-242,150.002,210.002,150.002,210.002,210.0024,086
2023-10-232,175.002,195.002,150.002,155.002,155.0038,026
2023-10-202,220.002,235.002,165.002,190.002,190.0081,438
2023-10-192,230.002,260.002,210.002,255.002,255.0021,676
2023-10-182,255.002,300.002,240.002,260.002,260.0019,959
2023-10-172,205.002,270.002,205.002,255.002,255.0029,496
2023-10-162,230.002,275.002,210.002,235.002,235.0029,192
2023-10-132,245.002,250.002,215.002,225.002,225.0026,457
2023-10-122,240.002,260.002,225.002,245.002,245.0029,907
2023-10-112,200.002,250.002,200.002,240.002,240.0022,857
2023-10-102,225.002,235.002,180.002,200.002,200.0028,783
2023-10-062,175.002,225.002,175.002,225.002,225.0014,328
2023-10-052,220.002,235.002,145.002,175.002,175.0072,805
2023-10-042,235.002,260.002,195.002,225.002,225.0078,577
2023-09-272,230.002,255.002,200.002,240.002,240.0027,080
2023-09-262,215.002,235.002,200.002,235.002,235.0029,055
2023-09-252,200.002,255.002,200.002,230.002,230.0023,560
2023-09-222,210.002,230.002,195.002,205.002,205.0047,368
2023-09-212,265.002,265.002,220.002,230.002,230.0045,880
2023-09-202,225.002,290.002,225.002,270.002,270.0032,482
2023-09-192,275.002,280.002,230.002,235.002,235.0055,923
2023-09-182,320.002,335.002,255.002,275.002,275.0078,263
2023-09-152,320.002,345.002,300.002,335.002,335.00104,768
2023-09-142,270.002,335.002,270.002,290.002,290.00125,473
2023-09-132,350.002,375.002,270.002,270.002,270.0074,443
2023-09-122,380.002,380.002,335.002,355.002,355.0043,374
2023-09-112,375.002,385.002,340.002,355.002,355.0070,141
2023-09-082,355.002,385.002,310.002,375.002,375.0063,042
2023-09-072,310.002,375.002,305.002,375.002,375.0038,059
2023-09-062,360.002,390.002,330.002,330.002,330.0046,212
2023-09-052,360.002,425.002,325.002,355.002,355.0040,730
2023-09-042,375.002,380.002,310.002,355.002,355.0053,121
2023-09-012,315.002,405.002,315.002,375.002,375.0066,021
2023-08-312,320.002,360.002,310.002,315.002,315.0078,207
2023-08-302,360.002,400.002,310.002,310.002,310.0098,359
2023-08-292,370.002,410.002,335.002,345.002,345.0059,032
2023-08-282,385.002,425.002,350.002,370.002,370.0048,035
2023-08-252,385.002,385.002,330.002,380.002,380.0056,462
2023-08-242,325.002,400.002,285.002,390.002,390.00100,341
2023-08-232,260.002,310.002,225.002,250.002,250.0060,803
2023-08-222,350.002,350.002,245.002,260.002,260.0073,024
2023-08-212,260.002,310.002,250.002,295.002,295.0090,127
2023-08-182,235.002,280.002,165.002,265.002,265.00135,307
2023-08-172,315.002,345.002,215.002,280.002,280.00293,194
2023-08-162,400.002,430.002,300.002,345.002,345.00202,770
2023-08-142,620.002,705.002,345.002,400.002,400.00431,582
2023-08-112,730.002,915.002,715.002,715.002,715.00133,286
2023-08-102,780.002,835.002,725.002,725.002,725.0052,235
2023-08-092,730.002,790.002,710.002,770.002,770.0037,534
2023-08-082,785.002,835.002,730.002,755.002,755.0078,948
2023-08-072,915.002,920.002,745.002,785.002,785.00116,830
2023-08-042,945.002,950.002,835.002,920.002,920.0063,647
2023-08-032,890.002,970.002,845.002,940.002,940.0099,716
2023-08-022,925.003,060.002,905.002,910.002,910.00101,532
2023-08-012,905.002,965.002,900.002,955.002,955.0057,817
← NewerPage 13 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.