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
2022-11-102,605.002,660.002,580.002,620.002,620.0017,040
2022-11-092,545.002,655.002,540.002,620.002,620.0031,757
2022-11-082,540.002,565.002,520.002,535.002,535.0025,856
2022-11-072,535.002,600.002,525.002,540.002,540.0021,411
2022-11-042,535.002,555.002,485.002,535.002,535.0013,959
2022-11-032,550.002,580.002,455.002,540.002,540.0015,377
2022-11-022,640.002,640.002,555.002,620.002,620.0013,608
2022-11-012,610.002,670.002,585.002,640.002,640.0019,244
2022-10-312,490.002,615.002,490.002,615.002,615.0038,902
2022-10-282,495.002,520.002,465.002,485.002,485.0016,156
2022-10-272,495.002,525.002,480.002,495.002,495.0018,673
2022-10-262,470.002,550.002,440.002,500.002,500.0046,544
2022-10-252,470.002,485.002,445.002,465.002,465.0023,419
2022-10-242,420.002,490.002,420.002,445.002,445.0045,391
2022-10-212,435.002,440.002,305.002,440.002,440.0022,792
2022-10-202,490.002,490.002,440.002,455.002,455.0025,034
2022-10-192,490.002,515.002,460.002,490.002,490.0023,680
2022-10-182,510.002,520.002,460.002,480.002,480.0045,490
2022-10-172,440.002,505.002,430.002,485.002,485.0032,604
2022-10-142,395.002,480.002,370.002,440.002,440.0035,864
2022-10-132,440.002,440.002,310.002,380.002,380.0045,985
2022-10-122,435.002,450.002,380.002,445.002,445.0045,103
2022-10-112,500.002,500.002,395.002,445.002,445.0052,482
2022-10-072,550.002,555.002,500.002,535.002,535.0038,689
2022-10-062,530.002,575.002,515.002,530.002,530.0065,832
2022-10-052,585.002,590.002,495.002,515.002,515.0060,772
2022-10-042,575.002,610.002,480.002,510.002,510.0060,284
2022-09-302,500.002,550.002,405.002,505.002,505.0038,423
2022-09-292,520.002,615.002,500.002,500.002,500.0026,392
2022-09-282,525.002,565.002,420.002,505.002,505.0037,355
2022-09-272,525.002,690.002,455.002,510.002,510.0052,463
2022-09-262,680.002,690.002,495.002,605.002,605.0070,390
2022-09-232,730.002,745.002,645.002,710.002,710.0026,501
2022-09-222,675.002,745.002,625.002,730.002,730.0024,666
2022-09-212,720.002,730.002,620.002,675.002,675.0031,118
2022-09-202,625.002,720.002,625.002,675.002,675.0025,845
2022-09-192,800.002,810.002,600.002,620.002,620.00116,565
2022-09-162,910.002,910.002,800.002,800.002,800.0061,278
2022-09-153,000.003,000.002,900.002,940.002,940.0027,631
2022-09-142,975.002,995.002,810.002,970.002,970.0030,053
2022-09-132,975.003,050.002,950.002,995.002,995.0030,142
2022-09-082,930.003,000.002,890.002,960.002,960.0047,768
2022-09-072,995.002,995.002,890.002,930.002,930.0038,548
2022-09-063,035.003,070.002,950.002,995.002,995.0022,709
2022-09-052,995.003,040.002,900.003,010.003,010.0036,734
2022-09-022,970.003,040.002,965.003,025.003,025.0040,781
2022-09-013,060.003,100.002,965.002,995.002,995.0024,031
2022-08-313,065.003,065.002,970.003,030.003,030.0017,245
2022-08-302,900.003,070.002,880.003,055.003,055.0034,714
2022-08-292,900.003,015.002,865.002,900.002,900.0038,630
2022-08-263,120.003,135.002,940.003,015.003,015.00107,886
2022-08-253,035.003,105.003,005.003,085.003,085.0024,276
2022-08-243,000.003,050.002,895.003,005.003,005.0054,961
2022-08-233,050.003,060.002,950.003,025.003,025.0028,817
2022-08-223,160.003,175.003,045.003,060.003,060.0045,187
2022-08-193,155.003,250.003,145.003,195.003,195.0030,839
2022-08-183,120.003,205.003,075.003,180.003,180.0060,173
2022-08-173,040.003,225.003,015.003,135.003,135.0098,237
2022-08-163,010.003,085.003,005.003,040.003,040.0035,065
2022-08-122,945.002,965.002,885.002,955.002,955.0029,748
← NewerPage 17 of 21 · 1,227 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.