I&C Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,737.00 | 1,737.00 | 1,669.00 | 1,698.00 | 1,698.00 | 46,464 |
| 2025-01-21 | 1,721.00 | 1,740.00 | 1,699.00 | 1,718.00 | 1,718.00 | 56,815 |
| 2025-01-20 | 1,757.00 | 1,782.00 | 1,720.00 | 1,740.00 | 1,740.00 | 43,402 |
| 2025-01-17 | 1,834.00 | 1,834.00 | 1,706.00 | 1,756.00 | 1,756.00 | 104,696 |
| 2025-01-16 | 1,812.00 | 1,885.00 | 1,779.00 | 1,796.00 | 1,796.00 | 70,551 |
| 2025-01-15 | 1,839.00 | 1,923.00 | 1,811.00 | 1,812.00 | 1,812.00 | 134,432 |
| 2025-01-14 | 1,801.00 | 1,814.00 | 1,777.00 | 1,792.00 | 1,792.00 | 25,653 |
| 2025-01-13 | 1,840.00 | 1,840.00 | 1,754.00 | 1,805.00 | 1,805.00 | 88,575 |
| 2025-01-10 | 1,857.00 | 1,890.00 | 1,844.00 | 1,859.00 | 1,859.00 | 76,592 |
| 2025-01-09 | 1,820.00 | 1,874.00 | 1,777.00 | 1,874.00 | 1,874.00 | 121,266 |
| 2025-01-08 | 1,796.00 | 1,847.00 | 1,796.00 | 1,800.00 | 1,800.00 | 51,474 |
| 2025-01-07 | 1,819.00 | 1,855.00 | 1,799.00 | 1,814.00 | 1,814.00 | 69,840 |
| 2025-01-06 | 1,829.00 | 1,876.00 | 1,798.00 | 1,818.00 | 1,818.00 | 136,154 |
| 2025-01-03 | 1,900.00 | 1,917.00 | 1,811.00 | 1,831.00 | 1,831.00 | 242,937 |
| 2025-01-02 | 1,814.00 | 1,916.00 | 1,770.00 | 1,905.00 | 1,905.00 | 366,443 |
| 2024-12-30 | 1,729.00 | 1,809.00 | 1,725.00 | 1,799.00 | 1,799.00 | 108,523 |
| 2024-12-27 | 1,714.00 | 1,739.00 | 1,641.00 | 1,738.00 | 1,738.00 | 88,039 |
| 2024-12-26 | 1,829.00 | 1,857.00 | 1,710.00 | 1,747.00 | 1,747.00 | 122,731 |
| 2024-12-24 | 1,900.00 | 1,909.00 | 1,810.00 | 1,810.00 | 1,810.00 | 133,407 |
| 2024-12-23 | 1,784.00 | 1,899.00 | 1,767.00 | 1,885.00 | 1,885.00 | 185,355 |
| 2024-12-20 | 1,770.00 | 1,836.00 | 1,735.00 | 1,784.00 | 1,784.00 | 223,181 |
| 2024-12-19 | 1,848.00 | 1,848.00 | 1,745.00 | 1,782.00 | 1,782.00 | 188,525 |
| 2024-12-18 | 1,884.00 | 1,894.00 | 1,808.00 | 1,850.00 | 1,850.00 | 245,683 |
| 2024-12-17 | 1,970.00 | 1,983.00 | 1,821.00 | 1,915.00 | 1,915.00 | 310,488 |
| 2024-12-16 | 2,150.00 | 2,210.00 | 1,945.00 | 1,964.00 | 1,964.00 | 535,075 |
| 2024-12-13 | 2,115.00 | 2,225.00 | 1,954.00 | 2,210.00 | 2,210.00 | 728,316 |
| 2024-12-12 | 2,365.00 | 2,425.00 | 2,120.00 | 2,135.00 | 2,135.00 | 775,922 |
| 2024-12-11 | 2,580.00 | 2,655.00 | 2,175.00 | 2,425.00 | 2,425.00 | 2,308,159 |
| 2024-12-10 | 1,742.00 | 2,255.00 | 1,742.00 | 2,255.00 | 2,255.00 | 1,773,669 |
| 2024-12-09 | 1,650.00 | 1,790.00 | 1,610.00 | 1,738.00 | 1,738.00 | 271,623 |
| 2024-12-06 | 1,544.00 | 1,680.00 | 1,544.00 | 1,662.00 | 1,662.00 | 124,148 |
| 2024-12-05 | 1,528.00 | 1,637.00 | 1,506.00 | 1,571.00 | 1,571.00 | 64,372 |
| 2024-12-04 | 1,503.00 | 1,557.00 | 1,485.00 | 1,542.00 | 1,542.00 | 31,504 |
| 2024-12-03 | 1,519.00 | 1,568.00 | 1,519.00 | 1,529.00 | 1,529.00 | 30,936 |
| 2024-12-02 | 1,612.00 | 1,615.00 | 1,519.00 | 1,519.00 | 1,519.00 | 32,690 |
| 2024-11-29 | 1,645.00 | 1,645.00 | 1,604.00 | 1,612.00 | 1,612.00 | 17,247 |
| 2024-11-28 | 1,619.00 | 1,639.00 | 1,609.00 | 1,621.00 | 1,621.00 | 15,335 |
| 2024-11-27 | 1,582.00 | 1,619.00 | 1,571.00 | 1,619.00 | 1,619.00 | 31,263 |
| 2024-11-26 | 1,562.00 | 1,608.00 | 1,562.00 | 1,597.00 | 1,597.00 | 4,846 |
| 2024-11-25 | 1,569.00 | 1,638.00 | 1,496.00 | 1,582.00 | 1,582.00 | 11,985 |
| 2024-11-22 | 1,536.00 | 1,589.00 | 1,536.00 | 1,580.00 | 1,580.00 | 11,203 |
| 2024-11-21 | 1,534.00 | 1,569.00 | 1,505.00 | 1,556.00 | 1,556.00 | 19,606 |
| 2024-11-20 | 1,548.00 | 1,574.00 | 1,530.00 | 1,554.00 | 1,554.00 | 13,949 |
| 2024-11-19 | 1,504.00 | 1,578.00 | 1,460.00 | 1,560.00 | 1,560.00 | 72,779 |
| 2024-11-18 | 1,576.00 | 1,576.00 | 1,537.00 | 1,558.00 | 1,558.00 | 18,078 |
| 2024-11-15 | 1,433.00 | 1,552.00 | 1,424.00 | 1,552.00 | 1,552.00 | 113,671 |
| 2024-11-14 | 1,450.00 | 1,533.00 | 1,443.00 | 1,500.00 | 1,500.00 | 25,847 |
| 2024-11-13 | 1,511.00 | 1,557.00 | 1,400.00 | 1,479.00 | 1,479.00 | 51,376 |
| 2024-11-12 | 1,575.00 | 1,575.00 | 1,483.00 | 1,511.00 | 1,511.00 | 43,070 |
| 2024-11-11 | 1,645.00 | 1,645.00 | 1,532.00 | 1,575.00 | 1,575.00 | 30,098 |
| 2024-11-08 | 1,578.00 | 1,635.00 | 1,570.00 | 1,589.00 | 1,589.00 | 18,805 |
| 2024-11-07 | 1,578.00 | 1,594.00 | 1,567.00 | 1,578.00 | 1,578.00 | 10,719 |
| 2024-11-06 | 1,586.00 | 1,650.00 | 1,562.00 | 1,594.00 | 1,594.00 | 25,123 |
| 2024-11-05 | 1,586.00 | 1,642.00 | 1,572.00 | 1,586.00 | 1,586.00 | 13,624 |
| 2024-11-04 | 1,580.00 | 1,609.00 | 1,550.00 | 1,586.00 | 1,586.00 | 19,946 |
| 2024-11-01 | 1,619.00 | 1,619.00 | 1,569.00 | 1,601.00 | 1,601.00 | 26,970 |
| 2024-10-31 | 1,600.00 | 1,618.00 | 1,556.00 | 1,601.00 | 1,601.00 | 13,079 |
| 2024-10-30 | 1,617.00 | 1,629.00 | 1,600.00 | 1,600.00 | 1,600.00 | 4,833 |
| 2024-10-29 | 1,620.00 | 1,653.00 | 1,550.00 | 1,617.00 | 1,617.00 | 11,916 |
| 2024-10-28 | 1,603.00 | 1,656.00 | 1,565.00 | 1,620.00 | 1,620.00 | 16,222 |
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.