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
2022-05-173,645.003,715.003,540.003,650.003,650.0015,178
2022-05-163,700.003,740.003,650.003,685.003,685.0022,050
2022-05-133,640.003,740.003,605.003,700.003,700.0024,908
2022-05-123,560.003,780.003,555.003,650.003,650.0066,061
2022-05-113,625.003,645.003,580.003,580.003,580.0019,063
2022-05-103,675.003,685.003,535.003,645.003,645.0025,553
2022-05-093,700.003,720.003,620.003,715.003,715.0034,136
2022-05-063,590.003,785.003,570.003,735.003,735.0055,008
2022-05-043,705.003,705.003,630.003,660.003,660.009,737
2022-05-033,615.003,700.003,610.003,665.003,665.0025,883
2022-05-023,620.003,625.003,555.003,610.003,610.0028,808
2022-04-293,515.003,695.003,515.003,625.003,625.0035,607
2022-04-283,555.003,580.003,490.003,515.003,515.0033,464
2022-04-273,655.003,655.003,525.003,580.003,580.0042,739
2022-04-263,730.003,745.003,600.003,660.003,660.0075,581
2022-04-253,705.003,760.003,700.003,745.003,745.0018,314
2022-04-223,780.003,840.003,715.003,805.003,805.0025,916
2022-04-213,880.003,880.003,730.003,780.003,780.0043,088
2022-04-203,795.003,900.003,725.003,880.003,880.0071,168
2022-04-193,635.003,805.003,635.003,760.003,760.0025,642
2022-04-183,775.003,775.003,665.003,685.003,685.009,161
2022-04-153,690.003,705.003,655.003,690.003,690.0011,803
2022-04-143,685.003,760.003,675.003,685.003,685.0011,631
2022-04-133,635.003,715.003,635.003,685.003,685.0010,828
2022-04-123,715.003,715.003,620.003,670.003,670.0029,292
2022-04-113,800.003,840.003,660.003,715.003,715.0055,049
2022-04-083,780.003,835.003,775.003,785.003,785.0015,076
2022-04-073,765.003,850.003,760.003,815.003,815.0035,346
2022-04-063,785.003,825.003,755.003,800.003,800.0022,648
2022-04-053,785.003,830.003,760.003,785.003,785.0037,311
2022-04-043,740.003,770.003,670.003,755.003,755.0062,172
2022-04-013,535.003,690.003,520.003,690.003,690.0039,552
2022-03-313,480.003,555.003,475.003,525.003,525.0029,083
2022-03-303,520.003,555.003,490.003,505.003,505.0036,360
2022-03-293,480.003,510.003,480.003,500.003,500.0014,592
2022-03-283,470.003,495.003,460.003,480.003,480.0021,372
2022-03-253,475.003,520.003,435.003,490.003,490.0029,724
2022-03-243,480.003,515.003,425.003,485.003,485.0023,126
2022-03-233,465.003,540.003,440.003,525.003,525.0022,106
2022-03-223,410.003,500.003,410.003,465.003,465.0042,818
2022-03-213,445.003,520.003,385.003,480.003,480.0068,761
2022-03-183,465.003,485.003,355.003,445.003,445.0039,647
2022-03-173,445.003,480.003,380.003,470.003,470.0044,786
2022-03-163,335.003,395.003,320.003,390.003,390.0022,559
2022-03-153,300.003,375.003,300.003,340.003,340.0014,565
2022-03-143,440.003,440.003,325.003,385.003,385.0029,175
2022-03-113,420.003,530.003,360.003,440.003,440.0024,425
2022-03-103,325.003,455.003,325.003,455.003,455.0026,092
2022-03-083,300.003,370.003,230.003,325.003,325.0023,490
2022-03-073,395.003,470.003,350.003,370.003,370.0025,046
2022-03-043,455.003,545.003,370.003,490.003,490.0023,138
2022-03-033,440.003,495.003,435.003,490.003,490.0021,042
2022-03-023,415.003,470.003,375.003,440.003,440.0027,961
2022-02-283,400.003,455.003,345.003,450.003,450.0014,476
2022-02-253,295.003,445.003,290.003,380.003,380.0022,069
2022-02-243,330.003,360.003,240.003,275.003,275.0045,798
2022-02-233,440.003,440.003,315.003,365.003,365.0018,573
2022-02-223,320.003,485.003,320.003,330.003,330.0063,490
2022-02-213,545.003,545.003,425.003,475.003,475.0035,385
2022-02-183,560.003,570.003,455.003,550.003,550.0024,230
← NewerPage 19 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.