Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 052860.KQ stock page

I&C Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-175,100.006,000.004,975.005,970.005,970.00566,563
2026-04-164,665.005,340.004,545.005,090.005,090.00563,860
2026-04-154,660.004,750.004,545.004,665.004,665.00155,177
2026-04-144,595.004,785.004,530.004,660.004,660.00132,303
2026-04-134,500.004,730.004,405.004,590.004,590.00117,424
2026-04-104,455.004,600.004,285.004,500.004,500.0085,738
2026-04-094,870.004,870.004,385.004,415.004,415.00154,186
2026-04-084,665.004,895.004,575.004,775.004,775.00174,653
2026-04-075,060.005,060.004,255.004,550.004,550.00505,067
2026-04-065,000.005,070.004,830.004,955.004,955.00225,429
2026-04-034,630.004,990.004,600.004,990.004,990.00266,468
2026-04-024,595.004,795.004,495.004,590.004,590.00173,672
2026-04-014,255.004,600.004,255.004,590.004,590.00152,942
2026-03-314,465.004,545.004,150.004,150.004,150.00247,370
2026-03-304,370.004,480.004,080.004,465.004,465.00162,666
2026-03-274,145.004,380.004,040.004,370.004,370.00173,514
2026-03-264,095.004,280.004,080.004,170.004,170.00139,898
2026-03-253,970.004,260.003,970.004,090.004,090.00221,558
2026-03-243,835.004,150.003,835.003,965.003,965.00175,606
2026-03-233,880.003,975.003,755.003,755.003,755.00160,221
2026-03-203,880.003,965.003,810.003,880.003,880.00134,253
2026-03-193,810.003,985.003,740.003,880.003,880.00182,675
2026-03-183,815.003,930.003,785.003,820.003,820.00124,963
2026-03-173,845.003,905.003,750.003,810.003,810.00190,943
2026-03-163,650.003,990.003,445.003,845.003,845.00795,406
2026-03-133,335.003,450.003,315.003,430.003,430.0049,848
2026-03-123,420.003,500.003,370.003,380.003,380.00106,633
2026-03-113,415.003,480.003,385.003,450.003,450.0085,853
2026-03-103,390.003,530.003,385.003,385.003,385.0092,495
2026-03-093,500.003,530.003,295.003,295.003,295.00176,671
2026-03-063,395.003,590.003,330.003,550.003,550.00216,560
2026-03-053,285.003,430.003,145.003,400.003,400.00131,902
2026-03-043,210.003,300.002,940.003,000.003,000.00216,544
2026-03-033,405.003,500.003,330.003,350.003,350.00200,840
2026-02-273,460.003,480.003,260.003,465.003,465.00197,513
2026-02-263,505.003,585.003,455.003,460.003,460.00282,178
2026-02-253,375.003,590.003,375.003,450.003,450.00270,461
2026-02-243,255.003,390.003,175.003,370.003,370.00227,125
2026-02-233,180.003,460.003,180.003,255.003,255.00381,007
2026-02-203,200.003,215.003,120.003,170.003,170.00145,968
2026-02-193,090.003,240.003,050.003,200.003,200.00250,325
2026-02-133,010.003,060.002,950.003,035.003,035.00132,239
2026-02-123,105.003,130.002,990.003,010.003,010.00324,947
2026-02-113,125.003,225.003,065.003,165.003,165.00120,619
2026-02-103,145.003,210.003,085.003,125.003,125.00111,850
2026-02-093,145.003,240.003,095.003,140.003,140.00217,339
2026-02-063,065.003,145.002,960.003,110.003,110.00197,958
2026-02-053,300.003,300.003,130.003,150.003,150.00386,167
2026-02-043,050.003,370.003,040.003,365.003,365.00738,559
2026-02-032,965.003,060.002,965.003,050.003,050.00240,464
2026-02-022,880.003,100.002,835.002,940.002,940.00316,172
2026-01-302,950.003,100.002,880.002,880.002,880.00299,413
2026-01-293,000.003,045.002,875.002,945.002,945.00279,999
2026-01-282,850.003,045.002,850.002,980.002,980.00431,478
2026-01-272,810.002,855.002,755.002,810.002,810.00167,493
2026-01-262,770.002,855.002,760.002,775.002,775.00190,492
2026-01-232,775.002,775.002,700.002,755.002,755.00131,122
2026-01-222,875.002,910.002,710.002,775.002,775.00210,204
2026-01-212,900.002,950.002,810.002,845.002,845.00271,054
2026-01-203,050.003,050.002,880.002,900.002,900.00402,993
← NewerPage 3 of 21 · 1,225 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.