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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 052860.KQ stock page

I&C Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-072,675.002,720.002,665.002,665.002,665.0026,450
2023-02-062,665.002,720.002,620.002,705.002,705.0023,492
2023-02-032,730.002,755.002,665.002,665.002,665.0019,963
2023-02-022,725.002,770.002,705.002,715.002,715.0025,890
2023-02-012,700.002,745.002,655.002,725.002,725.0080,748
2023-01-312,650.002,700.002,620.002,700.002,700.0032,376
2023-01-302,620.002,650.002,610.002,650.002,650.0025,892
2023-01-272,630.002,660.002,595.002,615.002,615.0037,265
2023-01-262,610.002,630.002,575.002,630.002,630.0090,124
2023-01-252,630.002,630.002,525.002,585.002,585.00126,255
2023-01-202,570.002,600.002,510.002,595.002,595.0022,022
2023-01-192,550.002,580.002,535.002,570.002,570.0015,554
2023-01-182,500.002,575.002,490.002,565.002,565.0027,845
2023-01-172,550.002,565.002,500.002,500.002,500.0031,436
2023-01-162,600.002,600.002,525.002,550.002,550.0037,271
2023-01-132,565.002,585.002,520.002,585.002,585.0037,173
2023-01-122,600.002,600.002,520.002,540.002,540.0055,109
2023-01-112,555.002,610.002,520.002,600.002,600.0022,482
2023-01-102,600.002,600.002,515.002,555.002,555.0029,711
2023-01-092,490.002,550.002,490.002,550.002,550.0022,401
2023-01-062,385.002,495.002,380.002,480.002,480.0036,510
2023-01-052,435.002,435.002,300.002,370.002,370.00134,357
2023-01-042,375.002,470.002,310.002,365.002,365.0085,937
2023-01-032,410.002,430.002,335.002,375.002,375.0091,640
2023-01-022,495.002,495.002,370.002,430.002,430.0053,074
2022-12-292,540.002,545.002,455.002,495.002,495.0027,723
2022-12-282,515.002,560.002,510.002,555.002,555.0015,029
2022-12-272,515.002,530.002,505.002,510.002,510.0023,507
2022-12-262,540.002,550.002,485.002,515.002,515.0013,575
2022-12-232,600.002,600.002,530.002,555.002,555.0033,288
2022-12-222,550.002,645.002,545.002,600.002,600.0013,659
2022-12-212,560.002,585.002,520.002,550.002,550.0014,489
2022-12-202,640.002,655.002,535.002,560.002,560.0053,665
2022-12-192,700.002,720.002,665.002,670.002,670.0022,705
2022-12-162,725.002,865.002,640.002,740.002,740.0091,427
2022-12-152,795.002,810.002,750.002,780.002,780.0016,432
2022-12-142,720.002,780.002,705.002,780.002,780.0019,591
2022-12-132,725.002,750.002,710.002,720.002,720.0027,445
2022-12-122,800.002,835.002,745.002,755.002,755.0026,615
2022-12-092,845.002,845.002,775.002,790.002,790.0039,925
2022-12-082,815.002,885.002,780.002,845.002,845.0074,163
2022-12-072,760.002,890.002,720.002,815.002,815.00112,354
2022-12-062,695.003,050.002,695.002,770.002,770.00749,172
2022-12-052,700.002,755.002,675.002,695.002,695.0088,529
2022-12-022,730.002,760.002,690.002,700.002,700.0028,642
2022-12-012,680.002,775.002,680.002,730.002,730.0073,950
2022-11-302,645.002,725.002,640.002,680.002,680.0062,748
2022-11-292,615.002,675.002,560.002,620.002,620.0017,883
2022-11-282,705.002,705.002,570.002,615.002,615.0029,072
2022-11-252,700.002,740.002,675.002,710.002,710.0031,633
2022-11-242,585.002,735.002,575.002,705.002,705.00119,003
2022-11-232,580.002,600.002,540.002,550.002,550.0034,672
2022-11-222,565.002,595.002,550.002,585.002,585.0014,863
2022-11-212,675.002,680.002,590.002,590.002,590.0055,399
2022-11-182,710.002,710.002,645.002,675.002,675.0082,109
2022-11-172,725.002,780.002,680.002,680.002,680.0044,000
2022-11-162,630.002,780.002,625.002,750.002,750.00184,235
2022-11-152,630.002,680.002,540.002,625.002,625.0052,172
2022-11-142,690.002,810.002,615.002,630.002,630.0050,623
2022-11-112,745.002,745.002,620.002,700.002,700.0028,812
← NewerPage 16 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.