I&C Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 3,845.00 | 3,965.00 | 3,845.00 | 3,905.00 | 3,905.00 | 42,439 |
| 2021-11-19 | 3,750.00 | 3,875.00 | 3,750.00 | 3,875.00 | 3,875.00 | 32,902 |
| 2021-11-18 | 3,785.00 | 3,845.00 | 3,695.00 | 3,770.00 | 3,770.00 | 40,126 |
| 2021-11-17 | 3,910.00 | 3,910.00 | 3,815.00 | 3,840.00 | 3,840.00 | 52,291 |
| 2021-11-16 | 3,935.00 | 3,950.00 | 3,850.00 | 3,870.00 | 3,870.00 | 56,674 |
| 2021-11-15 | 3,855.00 | 3,925.00 | 3,835.00 | 3,900.00 | 3,900.00 | 69,675 |
| 2021-11-12 | 3,865.00 | 3,950.00 | 3,780.00 | 3,865.00 | 3,865.00 | 125,714 |
| 2021-11-11 | 3,870.00 | 3,975.00 | 3,835.00 | 3,905.00 | 3,905.00 | 108,633 |
| 2021-11-10 | 3,785.00 | 3,945.00 | 3,760.00 | 3,905.00 | 3,905.00 | 113,658 |
| 2021-11-09 | 3,915.00 | 3,945.00 | 3,780.00 | 3,820.00 | 3,820.00 | 108,957 |
| 2021-11-08 | 3,940.00 | 3,945.00 | 3,845.00 | 3,905.00 | 3,905.00 | 90,975 |
| 2021-11-05 | 4,000.00 | 4,030.00 | 3,910.00 | 3,930.00 | 3,930.00 | 68,904 |
| 2021-11-04 | 3,965.00 | 3,995.00 | 3,900.00 | 3,930.00 | 3,930.00 | 46,120 |
| 2021-11-03 | 4,000.00 | 4,010.00 | 3,890.00 | 3,965.00 | 3,965.00 | 76,165 |
| 2021-11-02 | 3,975.00 | 4,095.00 | 3,945.00 | 3,970.00 | 3,970.00 | 64,253 |
| 2021-11-01 | 4,100.00 | 4,100.00 | 3,935.00 | 3,975.00 | 3,975.00 | 138,957 |
| 2021-10-29 | 4,135.00 | 4,200.00 | 4,060.00 | 4,090.00 | 4,090.00 | 36,654 |
| 2021-10-28 | 4,095.00 | 4,210.00 | 4,080.00 | 4,135.00 | 4,135.00 | 65,931 |
| 2021-10-27 | 4,315.00 | 4,330.00 | 4,075.00 | 4,095.00 | 4,095.00 | 90,409 |
| 2021-10-26 | 4,065.00 | 4,115.00 | 4,050.00 | 4,090.00 | 4,090.00 | 64,873 |
| 2021-10-25 | 4,095.00 | 4,100.00 | 4,040.00 | 4,090.00 | 4,090.00 | 25,322 |
| 2021-10-22 | 4,075.00 | 4,140.00 | 4,050.00 | 4,095.00 | 4,095.00 | 29,477 |
| 2021-10-21 | 4,130.00 | 4,205.00 | 4,070.00 | 4,075.00 | 4,075.00 | 74,524 |
| 2021-10-20 | 4,225.00 | 4,245.00 | 4,100.00 | 4,185.00 | 4,185.00 | 63,297 |
| 2021-10-19 | 4,215.00 | 4,270.00 | 4,170.00 | 4,200.00 | 4,200.00 | 32,983 |
| 2021-10-18 | 4,230.00 | 4,295.00 | 4,175.00 | 4,225.00 | 4,225.00 | 39,897 |
| 2021-10-15 | 4,195.00 | 4,230.00 | 4,135.00 | 4,220.00 | 4,220.00 | 60,326 |
| 2021-10-14 | 4,300.00 | 4,300.00 | 4,165.00 | 4,185.00 | 4,185.00 | 80,325 |
← NewerPage 21 of 21 · 1,228 trading days
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.