I&C Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 1,881.00 | 1,937.00 | 1,881.00 | 1,925.00 | 1,925.00 | 42,256 |
| 2025-07-21 | 1,889.00 | 1,918.00 | 1,878.00 | 1,903.00 | 1,903.00 | 16,634 |
| 2025-07-18 | 1,930.00 | 1,933.00 | 1,889.00 | 1,889.00 | 1,889.00 | 14,246 |
| 2025-07-17 | 1,927.00 | 1,927.00 | 1,879.00 | 1,915.00 | 1,915.00 | 10,373 |
| 2025-07-16 | 1,922.00 | 1,930.00 | 1,903.00 | 1,919.00 | 1,919.00 | 25,356 |
| 2025-07-15 | 1,915.00 | 1,929.00 | 1,900.00 | 1,921.00 | 1,921.00 | 11,506 |
| 2025-07-14 | 1,913.00 | 1,928.00 | 1,897.00 | 1,920.00 | 1,920.00 | 14,226 |
| 2025-07-11 | 1,900.00 | 1,932.00 | 1,892.00 | 1,916.00 | 1,916.00 | 19,369 |
| 2025-07-10 | 1,934.00 | 1,934.00 | 1,858.00 | 1,900.00 | 1,900.00 | 20,471 |
| 2025-07-09 | 1,865.00 | 1,932.00 | 1,865.00 | 1,890.00 | 1,890.00 | 16,412 |
| 2025-07-08 | 1,910.00 | 1,910.00 | 1,850.00 | 1,885.00 | 1,885.00 | 16,689 |
| 2025-07-07 | 1,874.00 | 1,902.00 | 1,864.00 | 1,899.00 | 1,899.00 | 29,486 |
| 2025-07-04 | 1,850.00 | 1,888.00 | 1,850.00 | 1,870.00 | 1,870.00 | 16,645 |
| 2025-07-03 | 1,856.00 | 1,886.00 | 1,830.00 | 1,850.00 | 1,850.00 | 38,422 |
| 2025-07-02 | 1,911.00 | 1,911.00 | 1,850.00 | 1,855.00 | 1,855.00 | 9,967 |
| 2025-07-01 | 1,869.00 | 1,898.00 | 1,850.00 | 1,870.00 | 1,870.00 | 44,342 |
| 2025-06-30 | 1,845.00 | 1,886.00 | 1,845.00 | 1,869.00 | 1,869.00 | 27,419 |
| 2025-06-27 | 1,868.00 | 1,887.00 | 1,864.00 | 1,864.00 | 1,864.00 | 31,040 |
| 2025-06-26 | 1,869.00 | 1,880.00 | 1,841.00 | 1,868.00 | 1,868.00 | 27,477 |
| 2025-06-25 | 1,853.00 | 1,886.00 | 1,852.00 | 1,869.00 | 1,869.00 | 33,917 |
| 2025-06-24 | 1,865.00 | 1,884.00 | 1,854.00 | 1,859.00 | 1,859.00 | 34,090 |
| 2025-06-23 | 1,876.00 | 1,876.00 | 1,845.00 | 1,865.00 | 1,865.00 | 31,500 |
| 2025-06-20 | 1,876.00 | 1,881.00 | 1,850.00 | 1,876.00 | 1,876.00 | 33,015 |
| 2025-06-19 | 1,856.00 | 1,881.00 | 1,840.00 | 1,876.00 | 1,876.00 | 48,897 |
| 2025-06-18 | 1,858.00 | 1,881.00 | 1,829.00 | 1,850.00 | 1,850.00 | 58,648 |
| 2025-06-17 | 1,882.00 | 1,892.00 | 1,751.00 | 1,860.00 | 1,860.00 | 31,164 |
| 2025-06-16 | 1,869.00 | 1,887.00 | 1,833.00 | 1,882.00 | 1,882.00 | 19,595 |
| 2025-06-13 | 1,874.00 | 1,913.00 | 1,800.00 | 1,869.00 | 1,869.00 | 56,438 |
| 2025-06-12 | 1,860.00 | 1,889.00 | 1,846.00 | 1,874.00 | 1,874.00 | 21,843 |
| 2025-06-11 | 1,880.00 | 1,900.00 | 1,762.00 | 1,860.00 | 1,860.00 | 21,126 |
| 2025-06-10 | 1,889.00 | 1,889.00 | 1,849.00 | 1,880.00 | 1,880.00 | 30,205 |
| 2025-06-09 | 1,863.00 | 1,897.00 | 1,824.00 | 1,868.00 | 1,868.00 | 39,227 |
| 2025-06-05 | 1,840.00 | 1,874.00 | 1,806.00 | 1,862.00 | 1,862.00 | 32,895 |
| 2025-06-04 | 1,860.00 | 1,894.00 | 1,795.00 | 1,860.00 | 1,860.00 | 19,835 |
| 2025-06-02 | 1,865.00 | 1,895.00 | 1,787.00 | 1,860.00 | 1,860.00 | 30,449 |
| 2025-05-30 | 1,731.00 | 1,894.00 | 1,731.00 | 1,885.00 | 1,885.00 | 27,043 |
| 2025-05-29 | 1,845.00 | 1,881.00 | 1,644.00 | 1,836.00 | 1,836.00 | 208,114 |
| 2025-05-28 | 1,914.00 | 1,914.00 | 1,781.00 | 1,835.00 | 1,835.00 | 26,002 |
| 2025-05-27 | 1,867.00 | 1,914.00 | 1,856.00 | 1,914.00 | 1,914.00 | 64,878 |
| 2025-05-26 | 1,887.00 | 1,887.00 | 1,807.00 | 1,865.00 | 1,865.00 | 52,798 |
| 2025-05-23 | 1,939.00 | 1,962.00 | 1,885.00 | 1,888.00 | 1,888.00 | 51,207 |
| 2025-05-22 | 1,960.00 | 1,960.00 | 1,899.00 | 1,958.00 | 1,958.00 | 17,100 |
| 2025-05-21 | 1,936.00 | 1,952.00 | 1,898.00 | 1,952.00 | 1,952.00 | 23,766 |
| 2025-05-20 | 1,944.00 | 1,955.00 | 1,900.00 | 1,916.00 | 1,916.00 | 15,347 |
| 2025-05-19 | 1,926.00 | 1,930.00 | 1,880.00 | 1,912.00 | 1,912.00 | 67,591 |
| 2025-05-16 | 1,883.00 | 1,948.00 | 1,883.00 | 1,909.00 | 1,909.00 | 98,404 |
| 2025-05-15 | 1,920.00 | 1,920.00 | 1,805.00 | 1,864.00 | 1,864.00 | 31,675 |
| 2025-05-14 | 1,904.00 | 1,904.00 | 1,841.00 | 1,902.00 | 1,902.00 | 15,230 |
| 2025-05-13 | 1,827.00 | 1,872.00 | 1,815.00 | 1,858.00 | 1,858.00 | 21,593 |
| 2025-05-12 | 1,909.00 | 1,909.00 | 1,800.00 | 1,827.00 | 1,827.00 | 18,742 |
| 2025-05-09 | 1,939.00 | 1,939.00 | 1,823.00 | 1,862.00 | 1,862.00 | 16,619 |
| 2025-05-08 | 1,915.00 | 1,915.00 | 1,872.00 | 1,901.00 | 1,901.00 | 10,441 |
| 2025-05-07 | 1,895.00 | 1,922.00 | 1,840.00 | 1,889.00 | 1,889.00 | 38,303 |
| 2025-05-02 | 1,891.00 | 1,894.00 | 1,811.00 | 1,849.00 | 1,849.00 | 17,629 |
| 2025-04-30 | 1,856.00 | 1,939.00 | 1,856.00 | 1,891.00 | 1,891.00 | 19,545 |
| 2025-04-29 | 1,833.00 | 1,876.00 | 1,809.00 | 1,856.00 | 1,856.00 | 24,513 |
| 2025-04-28 | 1,892.00 | 1,892.00 | 1,773.00 | 1,833.00 | 1,833.00 | 52,683 |
| 2025-04-25 | 1,850.00 | 1,889.00 | 1,819.00 | 1,859.00 | 1,859.00 | 18,144 |
| 2025-04-24 | 1,867.00 | 1,867.00 | 1,786.00 | 1,850.00 | 1,850.00 | 33,512 |
| 2025-04-23 | 1,907.00 | 1,950.00 | 1,736.00 | 1,867.00 | 1,867.00 | 41,856 |
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.