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
2022-08-112,955.003,030.002,940.002,950.002,950.0034,880
2022-08-103,045.003,055.002,915.002,955.002,955.0037,084
2022-08-093,020.003,065.003,000.003,065.003,065.0011,271
2022-08-083,040.003,055.002,985.003,040.003,040.009,087
2022-08-053,060.003,060.002,990.003,040.003,040.006,264
2022-08-042,970.003,045.002,965.003,015.003,015.009,536
2022-08-032,970.002,995.002,920.002,970.002,970.0023,413
2022-08-022,990.002,990.002,915.002,980.002,980.0018,663
2022-08-012,950.003,015.002,925.002,980.002,980.009,575
2022-07-292,980.003,030.002,945.002,945.002,945.0018,306
2022-07-282,995.003,040.002,925.002,970.002,970.0021,967
2022-07-272,900.003,120.002,870.002,995.002,995.00145,413
2022-07-262,920.003,000.002,830.002,900.002,900.0076,190
2022-07-252,860.002,885.002,820.002,880.002,880.0011,811
2022-07-222,845.002,960.002,840.002,860.002,860.008,995
2022-07-212,880.002,880.002,825.002,845.002,845.0034,636
2022-07-202,880.002,940.002,850.002,895.002,895.0024,440
2022-07-192,845.002,960.002,845.002,880.002,880.0014,070
2022-07-182,880.002,965.002,860.002,920.002,920.009,237
2022-07-152,915.002,950.002,835.002,880.002,880.0019,973
2022-07-142,800.002,940.002,760.002,915.002,915.0026,409
2022-07-132,900.002,900.002,775.002,850.002,850.0026,664
2022-07-122,905.002,905.002,815.002,900.002,900.0022,621
2022-07-112,950.002,980.002,890.002,890.002,890.0016,716
2022-07-082,890.002,980.002,890.002,950.002,950.0016,342
2022-07-072,925.002,985.002,875.002,875.002,875.0019,352
2022-07-062,930.002,985.002,885.002,910.002,910.0026,858
2022-07-052,830.002,950.002,830.002,920.002,920.0020,724
2022-07-042,985.002,985.002,780.002,850.002,850.0024,473
2022-07-012,675.002,880.002,675.002,830.002,830.0057,654
2022-06-302,745.002,775.002,705.002,715.002,715.0032,600
2022-06-292,725.002,800.002,685.002,790.002,790.0021,967
2022-06-282,795.002,845.002,790.002,830.002,830.0031,720
2022-06-272,525.002,895.002,510.002,790.002,790.00175,850
2022-06-242,350.002,585.002,350.002,430.002,430.00137,629
2022-06-232,665.002,750.002,385.002,405.002,405.00106,312
2022-06-222,925.002,970.002,670.002,675.002,675.00125,377
2022-06-212,955.003,035.002,895.002,955.002,955.0022,709
2022-06-203,095.003,150.002,900.002,935.002,935.00105,654
2022-06-173,105.003,235.003,025.003,140.003,140.0096,836
2022-06-163,170.003,300.003,000.003,270.003,270.0095,563
2022-06-153,300.003,360.003,150.003,170.003,170.0076,526
2022-06-143,400.003,485.003,240.003,345.003,345.00161,237
2022-06-133,595.003,615.003,470.003,495.003,495.0050,205
2022-06-103,650.003,725.003,600.003,635.003,635.0035,696
2022-06-093,705.003,715.003,645.003,705.003,705.0018,473
2022-06-083,685.003,775.003,685.003,750.003,750.0042,739
2022-06-073,650.003,740.003,640.003,685.003,685.0038,609
2022-06-033,585.003,730.003,585.003,650.003,650.0064,061
2022-06-023,675.003,675.003,565.003,565.003,565.0066,638
2022-05-313,615.003,680.003,585.003,625.003,625.0082,312
2022-05-303,575.003,705.003,575.003,615.003,615.0038,218
2022-05-273,580.003,630.003,545.003,575.003,575.0012,646
2022-05-263,585.003,660.003,525.003,580.003,580.0037,455
2022-05-253,560.003,615.003,550.003,580.003,580.0011,926
2022-05-243,665.003,685.003,560.003,615.003,615.0013,847
2022-05-233,580.003,705.003,540.003,665.003,665.0045,272
2022-05-203,500.003,595.003,465.003,565.003,565.0032,865
2022-05-193,560.003,560.003,430.003,520.003,520.0024,958
2022-05-183,635.003,645.003,520.003,560.003,560.0077,122
← NewerPage 18 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.