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
2022-02-173,650.003,650.003,490.003,565.003,565.0034,738
2022-02-163,540.003,650.003,535.003,650.003,650.0036,007
2022-02-153,570.003,615.003,485.003,540.003,540.0058,196
2022-02-143,600.003,650.003,495.003,630.003,630.0063,450
2022-02-113,685.003,725.003,630.003,680.003,680.0044,792
2022-02-103,570.003,735.003,550.003,725.003,725.00143,493
2022-02-093,550.003,595.003,525.003,570.003,570.0030,201
2022-02-083,530.003,610.003,485.003,555.003,555.0037,650
2022-02-073,510.003,595.003,435.003,590.003,590.0035,258
2022-02-043,500.003,520.003,435.003,510.003,510.0024,092
2022-02-033,445.003,500.003,395.003,490.003,490.0076,302
2022-01-283,205.003,400.003,205.003,395.003,395.0055,692
2022-01-273,390.003,440.003,225.003,250.003,250.00101,502
2022-01-263,355.003,450.003,325.003,370.003,370.0023,985
2022-01-253,540.003,555.003,300.003,430.003,430.00137,271
2022-01-243,735.003,735.003,435.003,535.003,535.00104,913
2022-01-213,800.003,800.003,600.003,690.003,690.0054,209
2022-01-203,775.003,800.003,690.003,800.003,800.0011,851
2022-01-193,705.003,775.003,685.003,775.003,775.0025,762
2022-01-183,815.003,900.003,775.003,775.003,775.0048,013
2022-01-173,940.003,945.003,805.003,850.003,850.0039,199
2022-01-143,985.003,995.003,890.003,940.003,940.0039,021
2022-01-133,965.004,015.003,965.003,970.003,970.0029,250
2022-01-124,025.004,040.003,955.004,010.004,010.0031,184
2022-01-114,000.004,065.003,980.004,020.004,020.0014,545
2022-01-104,110.004,145.004,015.004,040.004,040.0041,940
2022-01-074,000.004,120.004,000.004,120.004,120.0058,686
2022-01-063,950.004,035.003,930.004,025.004,025.0039,929
2022-01-054,005.004,015.003,950.004,005.004,005.0032,417
2022-01-044,060.004,070.003,970.004,020.004,020.0056,425
2022-01-033,970.004,070.003,925.004,060.004,060.0078,585
2021-12-303,870.004,020.003,835.003,970.003,970.0093,020
2021-12-293,845.003,915.003,810.003,885.003,885.00106,064
2021-12-283,865.003,915.003,770.003,845.003,845.00100,631
2021-12-273,755.004,390.003,755.003,865.003,865.001,052,518
2021-12-243,790.003,815.003,745.003,755.003,755.0023,232
2021-12-233,730.003,790.003,670.003,790.003,790.0092,551
2021-12-223,710.003,745.003,660.003,730.003,730.0016,642
2021-12-213,685.003,730.003,590.003,710.003,710.0071,283
2021-12-203,755.003,785.003,680.003,690.003,690.0033,153
2021-12-173,680.003,805.003,680.003,770.003,770.0041,827
2021-12-163,750.003,750.003,660.003,725.003,725.0046,367
2021-12-153,715.003,745.003,650.003,730.003,730.0038,887
2021-12-143,690.003,745.003,675.003,720.003,720.0021,788
2021-12-133,660.003,790.003,660.003,725.003,725.0037,818
2021-12-103,640.003,665.003,560.003,660.003,660.0012,719
2021-12-093,590.003,685.003,585.003,645.003,645.0046,048
2021-12-083,585.003,695.003,575.003,590.003,590.00101,434
2021-12-073,510.003,590.003,495.003,585.003,585.0070,577
2021-12-063,450.003,535.003,405.003,500.003,500.0030,383
2021-12-033,545.003,600.003,480.003,535.003,535.0064,401
2021-12-023,400.003,600.003,340.003,545.003,545.0067,525
2021-12-013,270.003,435.003,245.003,415.003,415.00130,902
2021-11-303,620.003,775.003,280.003,300.003,300.00192,934
2021-11-293,665.003,825.003,625.003,635.003,635.0074,247
2021-11-263,850.003,900.003,755.003,825.003,825.0046,383
2021-11-253,890.003,930.003,825.003,830.003,830.0084,735
2021-11-244,110.004,110.003,890.003,920.003,920.00212,701
2021-11-233,950.004,280.003,870.003,970.003,970.00304,338
2021-11-223,845.003,965.003,845.003,905.003,905.0042,439
← NewerPage 20 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.