I&C Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4,575.00 | 4,580.00 | 4,170.00 | 4,270.00 | 4,270.00 | 27,252 |
| 2026-07-15 | 4,480.00 | 4,690.00 | 4,420.00 | 4,605.00 | 4,605.00 | 28,899 |
| 2026-07-14 | 4,250.00 | 4,630.00 | 4,250.00 | 4,375.00 | 4,375.00 | 49,829 |
| 2026-07-13 | 4,540.00 | 4,700.00 | 4,140.00 | 4,240.00 | 4,240.00 | 67,004 |
| 2026-07-10 | 3,990.00 | 4,585.00 | 3,990.00 | 4,540.00 | 4,540.00 | 45,141 |
| 2026-07-09 | 4,095.00 | 4,250.00 | 3,845.00 | 3,970.00 | 3,970.00 | 31,112 |
| 2026-07-08 | 4,270.00 | 4,415.00 | 3,900.00 | 4,050.00 | 4,050.00 | 36,684 |
| 2026-07-07 | 4,385.00 | 4,495.00 | 4,020.00 | 4,290.00 | 4,290.00 | 28,171 |
| 2026-07-06 | 4,475.00 | 4,560.00 | 4,090.00 | 4,385.00 | 4,385.00 | 38,546 |
| 2026-07-03 | 4,435.00 | 4,560.00 | 4,285.00 | 4,450.00 | 4,450.00 | 18,225 |
| 2026-07-02 | 4,800.00 | 4,805.00 | 4,400.00 | 4,435.00 | 4,435.00 | 58,668 |
| 2026-07-01 | 4,700.00 | 4,820.00 | 4,515.00 | 4,800.00 | 4,800.00 | 35,292 |
| 2026-06-30 | 4,335.00 | 4,760.00 | 4,195.00 | 4,655.00 | 4,655.00 | 75,624 |
| 2026-06-29 | 3,930.00 | 4,275.00 | 3,885.00 | 4,275.00 | 4,275.00 | 38,574 |
| 2026-06-26 | 3,915.00 | 3,975.00 | 3,700.00 | 3,930.00 | 3,930.00 | 52,186 |
| 2026-06-25 | 4,155.00 | 4,155.00 | 3,645.00 | 3,915.00 | 3,915.00 | 46,268 |
| 2026-06-24 | 4,015.00 | 4,270.00 | 3,870.00 | 4,050.00 | 4,050.00 | 88,777 |
| 2026-06-23 | 4,955.00 | 4,955.00 | 4,010.00 | 4,015.00 | 4,015.00 | 208,669 |
| 2026-06-22 | 4,830.00 | 5,100.00 | 4,590.00 | 4,955.00 | 4,955.00 | 71,128 |
| 2026-06-19 | 4,960.00 | 5,100.00 | 4,780.00 | 4,830.00 | 4,830.00 | 79,273 |
| 2026-06-18 | 5,030.00 | 5,160.00 | 4,910.00 | 4,965.00 | 4,965.00 | 38,817 |
| 2026-06-17 | 5,250.00 | 5,340.00 | 4,985.00 | 5,030.00 | 5,030.00 | 37,627 |
| 2026-06-16 | 5,140.00 | 5,280.00 | 5,010.00 | 5,250.00 | 5,250.00 | 28,794 |
| 2026-06-15 | 5,010.00 | 5,140.00 | 4,950.00 | 5,120.00 | 5,120.00 | 42,529 |
| 2026-06-12 | 5,040.00 | 5,160.00 | 4,930.00 | 5,010.00 | 5,010.00 | 52,247 |
| 2026-06-11 | 4,905.00 | 5,320.00 | 4,700.00 | 5,030.00 | 5,030.00 | 56,843 |
| 2026-06-10 | 5,160.00 | 5,230.00 | 4,650.00 | 5,000.00 | 5,000.00 | 120,571 |
| 2026-06-09 | 5,160.00 | 5,360.00 | 4,935.00 | 5,160.00 | 5,160.00 | 71,436 |
| 2026-06-08 | 5,510.00 | 5,600.00 | 4,830.00 | 5,160.00 | 5,160.00 | 152,514 |
| 2026-06-05 | 5,800.00 | 5,870.00 | 5,440.00 | 5,720.00 | 5,720.00 | 114,844 |
| 2026-06-04 | 5,950.00 | 6,150.00 | 5,730.00 | 5,800.00 | 5,800.00 | 96,497 |
| 2026-06-02 | 6,090.00 | 6,270.00 | 5,740.00 | 5,950.00 | 5,950.00 | 91,704 |
| 2026-06-01 | 6,230.00 | 6,260.00 | 5,900.00 | 6,090.00 | 6,090.00 | 106,704 |
| 2026-05-29 | 6,180.00 | 6,370.00 | 6,010.00 | 6,230.00 | 6,230.00 | 65,781 |
| 2026-05-28 | 6,380.00 | 6,380.00 | 6,060.00 | 6,180.00 | 6,180.00 | 80,265 |
| 2026-05-27 | 6,370.00 | 6,470.00 | 5,910.00 | 6,380.00 | 6,380.00 | 151,363 |
| 2026-05-26 | 6,790.00 | 6,790.00 | 6,240.00 | 6,370.00 | 6,370.00 | 76,270 |
| 2026-05-22 | 6,200.00 | 6,440.00 | 6,130.00 | 6,370.00 | 6,370.00 | 50,506 |
| 2026-05-21 | 6,140.00 | 6,320.00 | 6,020.00 | 6,100.00 | 6,100.00 | 73,996 |
| 2026-05-20 | 5,850.00 | 6,250.00 | 5,600.00 | 6,090.00 | 6,090.00 | 140,244 |
| 2026-05-19 | 6,380.00 | 6,430.00 | 5,610.00 | 5,910.00 | 5,910.00 | 206,828 |
| 2026-05-18 | 6,600.00 | 6,720.00 | 5,990.00 | 6,380.00 | 6,380.00 | 90,243 |
| 2026-05-15 | 7,010.00 | 7,190.00 | 6,330.00 | 6,600.00 | 6,600.00 | 164,251 |
| 2026-05-14 | 7,140.00 | 7,350.00 | 6,900.00 | 7,010.00 | 7,010.00 | 108,747 |
| 2026-05-13 | 6,900.00 | 7,130.00 | 6,700.00 | 7,070.00 | 7,070.00 | 58,162 |
| 2026-05-12 | 6,990.00 | 7,150.00 | 6,770.00 | 6,900.00 | 6,900.00 | 105,397 |
| 2026-05-11 | 7,150.00 | 7,350.00 | 6,780.00 | 6,990.00 | 6,990.00 | 157,794 |
| 2026-05-08 | 6,470.00 | 7,350.00 | 6,250.00 | 7,150.00 | 7,150.00 | 576,019 |
| 2026-05-07 | 6,030.00 | 6,490.00 | 6,030.00 | 6,470.00 | 6,470.00 | 249,448 |
| 2026-05-06 | 5,920.00 | 6,160.00 | 5,600.00 | 6,020.00 | 6,020.00 | 296,896 |
| 2026-05-04 | 6,000.00 | 6,100.00 | 5,810.00 | 5,910.00 | 5,910.00 | 119,607 |
| 2026-04-30 | 6,020.00 | 6,090.00 | 5,680.00 | 5,790.00 | 5,790.00 | 112,240 |
| 2026-04-29 | 6,150.00 | 6,160.00 | 5,800.00 | 6,020.00 | 6,020.00 | 66,586 |
| 2026-04-28 | 6,420.00 | 6,420.00 | 6,010.00 | 6,150.00 | 6,150.00 | 91,842 |
| 2026-04-27 | 6,580.00 | 6,760.00 | 6,110.00 | 6,180.00 | 6,180.00 | 210,315 |
| 2026-04-24 | 5,790.00 | 6,590.00 | 5,710.00 | 6,550.00 | 6,550.00 | 448,371 |
| 2026-04-23 | 5,510.00 | 5,900.00 | 5,360.00 | 5,810.00 | 5,810.00 | 225,452 |
| 2026-04-22 | 5,510.00 | 5,610.00 | 5,300.00 | 5,400.00 | 5,400.00 | 146,625 |
| 2026-04-21 | 5,650.00 | 5,800.00 | 5,470.00 | 5,610.00 | 5,610.00 | 194,913 |
| 2026-04-20 | 5,970.00 | 6,040.00 | 5,560.00 | 5,630.00 | 5,630.00 | 266,812 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.