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
2023-05-032,470.002,480.002,435.002,460.002,460.0034,100
2023-05-022,470.002,490.002,430.002,445.002,445.0052,211
2023-04-282,490.002,490.002,430.002,450.002,450.0026,946
2023-04-272,460.002,490.002,415.002,485.002,485.0054,631
2023-04-262,450.002,480.002,425.002,465.002,465.0041,565
2023-04-252,480.002,535.002,430.002,460.002,460.0067,797
2023-04-242,500.002,500.002,470.002,485.002,485.0039,880
2023-04-212,545.002,585.002,485.002,500.002,500.00118,030
2023-04-202,670.002,675.002,570.002,585.002,585.00117,196
2023-04-192,680.002,710.002,665.002,675.002,675.0062,069
2023-04-182,700.002,730.002,650.002,680.002,680.0068,546
2023-04-172,595.002,735.002,590.002,730.002,730.00155,858
2023-04-142,635.002,655.002,575.002,600.002,600.0076,458
2023-04-132,550.002,630.002,540.002,615.002,615.0049,110
2023-04-122,590.002,620.002,545.002,575.002,575.0066,359
2023-04-112,540.002,600.002,535.002,585.002,585.0063,269
2023-04-102,600.002,620.002,530.002,535.002,535.0088,511
2023-04-072,580.002,665.002,530.002,575.002,575.0060,171
2023-04-062,615.002,615.002,530.002,595.002,595.0057,450
2023-04-052,625.002,685.002,615.002,615.002,615.0079,674
2023-04-042,665.002,710.002,635.002,650.002,650.0091,114
2023-04-032,610.002,675.002,595.002,675.002,675.0084,528
2023-03-312,640.002,650.002,535.002,610.002,610.0081,995
2023-03-302,675.002,675.002,555.002,600.002,600.0087,717
2023-03-292,510.002,570.002,500.002,555.002,555.0052,831
2023-03-282,460.002,540.002,450.002,500.002,500.0083,065
2023-03-272,500.002,525.002,435.002,435.002,435.0073,035
2023-03-242,430.002,525.002,420.002,485.002,485.0092,950
2023-03-232,475.002,475.002,410.002,450.002,450.0058,534
2023-03-222,510.002,515.002,425.002,475.002,475.00155,781
2023-03-212,515.002,535.002,450.002,510.002,510.0084,008
2023-03-202,510.002,580.002,480.002,495.002,495.00160,240
2023-03-172,505.002,580.002,480.002,505.002,505.00300,203
2023-03-162,480.002,505.002,440.002,480.002,480.0063,001
2023-03-152,475.002,505.002,445.002,455.002,455.0078,775
2023-03-142,550.002,550.002,425.002,455.002,455.00112,740
2023-03-132,615.002,635.002,550.002,550.002,550.0059,366
2023-03-102,660.002,685.002,540.002,670.002,670.0082,610
2023-03-092,720.002,720.002,650.002,690.002,690.0026,726
2023-03-082,745.002,770.002,680.002,720.002,720.0041,002
2023-03-072,775.002,775.002,735.002,750.002,750.0013,072
2023-03-062,740.002,785.002,740.002,775.002,775.0039,372
2023-03-032,780.002,795.002,730.002,740.002,740.0068,138
2023-03-022,780.002,800.002,750.002,780.002,780.0039,141
2023-02-282,750.002,805.002,725.002,780.002,780.0050,161
2023-02-272,770.002,785.002,730.002,780.002,780.0036,099
2023-02-242,800.002,825.002,765.002,795.002,795.0046,960
2023-02-232,785.002,825.002,785.002,800.002,800.0098,741
2023-02-222,830.002,845.002,775.002,785.002,785.0077,291
2023-02-212,845.002,865.002,815.002,840.002,840.0056,750
2023-02-202,840.002,870.002,810.002,855.002,855.0051,750
2023-02-172,815.002,840.002,790.002,840.002,840.0038,265
2023-02-162,810.002,855.002,810.002,845.002,845.0069,231
2023-02-152,845.002,860.002,800.002,815.002,815.0067,350
2023-02-142,780.002,850.002,780.002,845.002,845.0080,947
2023-02-132,715.002,795.002,715.002,795.002,795.00142,752
2023-02-102,685.002,720.002,680.002,710.002,710.0048,149
2023-02-092,710.002,710.002,685.002,705.002,705.0027,990
2023-02-082,665.002,720.002,650.002,705.002,705.0037,473
2023-02-072,675.002,720.002,665.002,665.002,665.0026,450
← NewerPage 15 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.