I&C Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1,968.00 | 1,982.00 | 1,874.00 | 1,907.00 | 1,907.00 | 40,416 |
| 2025-04-21 | 1,983.00 | 2,010.00 | 1,944.00 | 1,968.00 | 1,968.00 | 37,381 |
| 2025-04-18 | 2,060.00 | 2,100.00 | 1,983.00 | 1,983.00 | 1,983.00 | 26,673 |
| 2025-04-17 | 1,957.00 | 2,060.00 | 1,955.00 | 2,060.00 | 2,060.00 | 23,220 |
| 2025-04-16 | 1,989.00 | 2,025.00 | 1,930.00 | 1,955.00 | 1,955.00 | 20,536 |
| 2025-04-15 | 2,040.00 | 2,040.00 | 1,936.00 | 1,989.00 | 1,989.00 | 23,303 |
| 2025-04-14 | 1,960.00 | 2,090.00 | 1,922.00 | 1,989.00 | 1,989.00 | 43,448 |
| 2025-04-11 | 1,968.00 | 1,971.00 | 1,907.00 | 1,960.00 | 1,960.00 | 19,533 |
| 2025-04-10 | 1,883.00 | 1,988.00 | 1,883.00 | 1,930.00 | 1,930.00 | 77,546 |
| 2025-04-09 | 1,992.00 | 2,045.00 | 1,863.00 | 1,883.00 | 1,883.00 | 72,618 |
| 2025-04-08 | 2,095.00 | 2,145.00 | 1,920.00 | 1,992.00 | 1,992.00 | 80,888 |
| 2025-04-07 | 2,100.00 | 2,140.00 | 1,907.00 | 2,095.00 | 2,095.00 | 97,944 |
| 2025-04-04 | 1,967.00 | 2,160.00 | 1,898.00 | 2,120.00 | 2,120.00 | 263,669 |
| 2025-04-03 | 1,841.00 | 1,996.00 | 1,841.00 | 1,919.00 | 1,919.00 | 20,469 |
| 2025-04-02 | 1,972.00 | 2,015.00 | 1,848.00 | 1,856.00 | 1,856.00 | 52,376 |
| 2025-04-01 | 1,814.00 | 2,060.00 | 1,802.00 | 1,972.00 | 1,972.00 | 96,350 |
| 2025-03-31 | 1,845.00 | 1,845.00 | 1,717.00 | 1,814.00 | 1,814.00 | 36,371 |
| 2025-03-28 | 1,897.00 | 1,897.00 | 1,762.00 | 1,845.00 | 1,845.00 | 48,288 |
| 2025-03-27 | 2,060.00 | 2,060.00 | 1,904.00 | 1,908.00 | 1,908.00 | 74,401 |
| 2025-03-26 | 1,749.00 | 2,045.00 | 1,716.00 | 2,020.00 | 2,020.00 | 89,796 |
| 2025-03-25 | 1,800.00 | 1,801.00 | 1,715.00 | 1,749.00 | 1,749.00 | 54,918 |
| 2025-03-24 | 1,905.00 | 1,905.00 | 1,800.00 | 1,800.00 | 1,800.00 | 53,955 |
| 2025-03-21 | 2,010.00 | 2,010.00 | 1,894.00 | 1,905.00 | 1,905.00 | 46,207 |
| 2025-03-20 | 2,005.00 | 2,005.00 | 1,920.00 | 1,920.00 | 1,920.00 | 33,885 |
| 2025-03-19 | 2,010.00 | 2,070.00 | 1,993.00 | 2,005.00 | 2,005.00 | 45,647 |
| 2025-03-18 | 2,110.00 | 2,115.00 | 2,005.00 | 2,035.00 | 2,035.00 | 40,689 |
| 2025-03-17 | 2,125.00 | 2,140.00 | 2,010.00 | 2,100.00 | 2,100.00 | 20,184 |
| 2025-03-14 | 2,125.00 | 2,240.00 | 2,115.00 | 2,150.00 | 2,150.00 | 5,293 |
| 2025-03-13 | 2,200.00 | 2,250.00 | 2,065.00 | 2,150.00 | 2,150.00 | 16,558 |
| 2025-03-12 | 2,140.00 | 2,245.00 | 2,105.00 | 2,200.00 | 2,200.00 | 38,465 |
| 2025-03-11 | 2,100.00 | 2,195.00 | 2,095.00 | 2,140.00 | 2,140.00 | 26,709 |
| 2025-03-10 | 2,185.00 | 2,240.00 | 2,110.00 | 2,210.00 | 2,210.00 | 34,246 |
| 2025-03-07 | 2,370.00 | 2,390.00 | 2,065.00 | 2,200.00 | 2,200.00 | 119,550 |
| 2025-03-06 | 2,320.00 | 2,385.00 | 2,285.00 | 2,380.00 | 2,380.00 | 62,739 |
| 2025-03-05 | 2,220.00 | 2,385.00 | 2,220.00 | 2,330.00 | 2,330.00 | 88,542 |
| 2025-03-04 | 2,325.00 | 2,370.00 | 2,245.00 | 2,280.00 | 2,280.00 | 82,426 |
| 2025-02-28 | 2,195.00 | 2,340.00 | 2,130.00 | 2,330.00 | 2,330.00 | 154,384 |
| 2025-02-27 | 2,290.00 | 2,295.00 | 2,145.00 | 2,195.00 | 2,195.00 | 85,894 |
| 2025-02-26 | 2,290.00 | 2,365.00 | 2,260.00 | 2,305.00 | 2,305.00 | 63,808 |
| 2025-02-25 | 2,385.00 | 2,385.00 | 2,285.00 | 2,325.00 | 2,325.00 | 69,146 |
| 2025-02-24 | 2,300.00 | 2,370.00 | 2,220.00 | 2,330.00 | 2,330.00 | 166,505 |
| 2025-02-21 | 2,180.00 | 2,260.00 | 2,180.00 | 2,260.00 | 2,260.00 | 45,918 |
| 2025-02-20 | 2,170.00 | 2,290.00 | 2,135.00 | 2,195.00 | 2,195.00 | 132,212 |
| 2025-02-19 | 2,100.00 | 2,170.00 | 1,980.00 | 2,165.00 | 2,165.00 | 86,340 |
| 2025-02-18 | 1,987.00 | 2,145.00 | 1,986.00 | 2,125.00 | 2,125.00 | 91,882 |
| 2025-02-17 | 2,055.00 | 2,180.00 | 1,986.00 | 1,987.00 | 1,987.00 | 141,984 |
| 2025-02-14 | 2,065.00 | 2,100.00 | 1,990.00 | 2,070.00 | 2,070.00 | 36,889 |
| 2025-02-13 | 1,920.00 | 2,090.00 | 1,920.00 | 2,065.00 | 2,065.00 | 135,778 |
| 2025-02-12 | 2,015.00 | 2,070.00 | 1,987.00 | 2,050.00 | 2,050.00 | 117,110 |
| 2025-02-11 | 1,904.00 | 2,110.00 | 1,904.00 | 2,010.00 | 2,010.00 | 407,582 |
| 2025-02-10 | 1,823.00 | 1,915.00 | 1,823.00 | 1,910.00 | 1,910.00 | 79,545 |
| 2025-02-07 | 1,807.00 | 1,889.00 | 1,807.00 | 1,861.00 | 1,861.00 | 97,792 |
| 2025-02-06 | 1,800.00 | 1,825.00 | 1,770.00 | 1,807.00 | 1,807.00 | 62,498 |
| 2025-02-05 | 1,729.00 | 1,787.00 | 1,729.00 | 1,770.00 | 1,770.00 | 39,265 |
| 2025-02-04 | 1,651.00 | 1,723.00 | 1,651.00 | 1,722.00 | 1,722.00 | 46,178 |
| 2025-02-03 | 1,662.00 | 1,703.00 | 1,625.00 | 1,665.00 | 1,665.00 | 49,200 |
| 2025-01-31 | 1,679.00 | 1,712.00 | 1,666.00 | 1,681.00 | 1,681.00 | 74,175 |
| 2025-01-24 | 1,679.00 | 1,749.00 | 1,660.00 | 1,682.00 | 1,682.00 | 78,465 |
| 2025-01-23 | 1,698.00 | 1,698.00 | 1,651.00 | 1,697.00 | 1,697.00 | 36,895 |
| 2025-01-22 | 1,737.00 | 1,737.00 | 1,669.00 | 1,698.00 | 1,698.00 | 46,464 |
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.