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
2023-07-312,890.002,930.002,850.002,905.002,905.0065,479
2023-07-282,855.002,930.002,855.002,865.002,865.0090,133
2023-07-272,775.002,925.002,745.002,890.002,890.0098,456
2023-07-263,005.003,005.002,670.002,775.002,775.00221,536
2023-07-253,035.003,105.002,965.003,025.003,025.00108,701
2023-07-242,985.003,100.002,920.003,100.003,100.00109,307
2023-07-212,930.003,040.002,930.003,015.003,015.0052,799
2023-07-203,050.003,050.002,910.002,960.002,960.00215,367
2023-07-193,080.003,090.003,010.003,055.003,055.0084,560
2023-07-183,145.003,185.003,015.003,080.003,080.00198,916
2023-07-173,195.003,380.003,090.003,145.003,145.00767,981
2023-07-142,790.003,205.002,765.003,190.003,190.001,372,477
2023-07-132,845.002,895.002,790.002,790.002,790.0099,309
2023-07-122,815.002,860.002,795.002,845.002,845.0064,628
2023-07-112,785.002,790.002,750.002,790.002,790.0036,038
2023-07-102,745.002,785.002,665.002,785.002,785.0089,424
2023-07-072,745.002,790.002,705.002,745.002,745.0073,632
2023-07-062,870.002,870.002,725.002,795.002,795.0070,141
2023-07-052,940.002,970.002,830.002,870.002,870.0050,323
2023-07-042,965.002,990.002,910.002,910.002,910.0062,504
2023-07-032,875.002,985.002,875.002,960.002,960.0095,883
2023-06-302,835.002,900.002,790.002,875.002,875.0033,462
2023-06-292,880.002,955.002,810.002,835.002,835.0022,942
2023-06-282,875.002,920.002,825.002,895.002,895.0025,760
2023-06-272,905.002,940.002,855.002,875.002,875.0038,912
2023-06-262,765.002,890.002,735.002,880.002,880.0045,320
2023-06-232,855.002,935.002,765.002,765.002,765.00101,905
2023-06-222,820.002,930.002,810.002,900.002,900.0045,071
2023-06-212,840.002,915.002,835.002,865.002,865.0039,453
2023-06-202,910.002,930.002,830.002,890.002,890.0081,745
2023-06-192,950.002,975.002,885.002,930.002,930.0066,845
2023-06-162,945.002,990.002,925.002,950.002,950.0032,606
2023-06-152,940.003,000.002,900.002,940.002,940.0083,175
2023-06-143,000.003,040.002,890.002,940.002,940.00170,704
2023-06-132,930.003,045.002,920.003,015.003,015.00198,880
2023-06-122,850.002,930.002,820.002,920.002,920.00132,207
2023-06-092,810.002,860.002,810.002,830.002,830.0057,636
2023-06-082,830.002,845.002,775.002,800.002,800.0080,439
2023-06-072,825.002,900.002,815.002,830.002,830.0065,141
2023-06-052,795.002,850.002,740.002,835.002,835.00151,177
2023-06-022,860.002,880.002,765.002,790.002,790.00156,935
2023-06-012,805.002,870.002,765.002,860.002,860.00236,648
2023-05-312,710.002,940.002,710.002,790.002,790.00905,564
2023-05-302,620.002,745.002,620.002,670.002,670.00322,934
2023-05-262,575.002,660.002,565.002,590.002,590.0083,112
2023-05-252,580.002,580.002,540.002,570.002,570.0050,292
2023-05-242,635.002,650.002,535.002,550.002,550.00181,884
2023-05-232,640.002,680.002,600.002,635.002,635.0051,343
2023-05-222,675.002,695.002,635.002,635.002,635.0059,358
2023-05-192,655.002,695.002,635.002,675.002,675.0082,673
2023-05-182,650.002,700.002,610.002,615.002,615.00139,145
2023-05-172,615.002,675.002,570.002,635.002,635.00169,240
2023-05-162,580.002,610.002,515.002,555.002,555.00158,585
2023-05-152,540.002,600.002,480.002,575.002,575.0079,804
2023-05-122,540.002,560.002,510.002,535.002,535.0016,371
2023-05-112,545.002,585.002,520.002,540.002,540.0059,753
2023-05-102,500.002,555.002,490.002,550.002,550.0046,039
2023-05-092,525.002,540.002,475.002,515.002,515.0027,479
2023-05-082,465.002,545.002,460.002,525.002,525.0094,280
2023-05-042,430.002,475.002,430.002,460.002,460.0038,631
← NewerPage 14 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.