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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 052860.KQ stock page

I&C Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-222,560.002,575.002,470.002,570.002,570.0084,072
2025-10-212,515.002,590.002,450.002,560.002,560.00113,903
2025-10-202,610.002,650.002,500.002,500.002,500.00205,409
2025-10-172,680.002,710.002,580.002,580.002,580.00169,931
2025-10-162,825.002,850.002,705.002,715.002,715.00310,097
2025-10-152,935.002,935.002,830.002,860.002,860.00380,885
2025-10-142,755.003,195.002,650.002,975.002,975.002,094,502
2025-10-132,655.003,400.002,540.002,740.002,740.003,033,871
2025-10-102,665.002,725.002,650.002,665.002,665.0039,161
2025-10-022,655.002,750.002,600.002,640.002,640.0065,598
2025-10-012,540.002,765.002,540.002,600.002,600.0073,659
2025-09-302,625.002,640.002,540.002,590.002,590.0064,973
2025-09-292,700.002,730.002,565.002,625.002,625.00137,531
2025-09-262,670.002,760.002,670.002,695.002,695.0048,929
2025-09-252,875.002,875.002,710.002,720.002,720.00159,069
2025-09-242,830.002,970.002,825.002,895.002,895.00232,556
2025-09-232,665.003,100.002,590.002,890.002,890.001,775,156
2025-09-222,575.002,660.002,535.002,630.002,630.00164,855
2025-09-192,355.002,745.002,335.002,565.002,565.00533,194
2025-09-182,350.002,365.002,310.002,355.002,355.0044,964
2025-09-172,385.002,400.002,330.002,350.002,350.0035,259
2025-09-162,395.002,420.002,355.002,385.002,385.0048,712
2025-09-152,370.002,430.002,340.002,395.002,395.0061,884
2025-09-122,385.002,425.002,340.002,350.002,350.0069,222
2025-09-112,450.002,455.002,355.002,365.002,365.00120,810
2025-09-102,270.002,455.002,270.002,450.002,450.00253,745
2025-09-092,310.002,345.002,255.002,270.002,270.0092,401
2025-09-082,180.002,395.002,170.002,330.002,330.00279,369
2025-09-052,240.002,240.002,150.002,160.002,160.0033,003
2025-09-042,250.002,300.002,205.002,205.002,205.0047,347
2025-09-032,250.002,285.002,210.002,250.002,250.0035,897
2025-09-022,310.002,310.002,225.002,250.002,250.0066,220
2025-09-012,195.002,295.002,170.002,295.002,295.0069,495
2025-08-292,185.002,205.002,090.002,200.002,200.0083,142
2025-08-282,140.002,205.002,090.002,200.002,200.00102,308
2025-08-272,210.002,210.002,125.002,140.002,140.0097,528
2025-08-262,305.002,310.002,160.002,170.002,170.00107,758
2025-08-252,230.002,360.002,210.002,300.002,300.00125,857
2025-08-222,095.002,300.002,090.002,220.002,220.00285,178
2025-08-212,080.002,115.002,065.002,095.002,095.0048,793
2025-08-202,065.002,100.001,995.002,100.002,100.0052,413
2025-08-192,120.002,130.002,045.002,070.002,070.00121,716
2025-08-182,095.002,145.002,070.002,125.002,125.00136,479
2025-08-142,105.002,110.002,065.002,075.002,075.0031,069
2025-08-132,085.002,100.002,050.002,095.002,095.0013,555
2025-08-122,080.002,135.002,075.002,075.002,075.0044,641
2025-08-112,080.002,110.002,040.002,080.002,080.0055,797
2025-08-082,095.002,140.002,040.002,085.002,085.0060,128
2025-08-072,025.002,170.002,025.002,095.002,095.00122,875
2025-08-061,960.002,065.001,946.002,040.002,040.0058,103
2025-08-051,928.001,972.001,915.001,957.001,957.0027,869
2025-08-041,905.001,940.001,898.001,928.001,928.0022,201
2025-08-011,871.001,924.001,862.001,924.001,924.00118,151
2025-07-311,883.001,912.001,840.001,907.001,907.0017,660
2025-07-301,888.001,923.001,888.001,903.001,903.0030,986
2025-07-291,934.001,934.001,872.001,886.001,886.0013,488
2025-07-281,911.001,913.001,800.001,889.001,889.0043,084
2025-07-251,916.001,926.001,890.001,911.001,911.0024,372
2025-07-241,909.001,933.001,897.001,916.001,916.0028,318
2025-07-231,925.001,925.001,882.001,921.001,921.0026,098
← NewerPage 5 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.