I&C Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,540.00 | 7,700.00 | 7,250.00 | 7,280.00 | 7,280.00 | 47,392 |
| 2026-10-15 | 7,490.00 | 7,640.00 | 7,170.00 | 7,440.00 | 7,440.00 | 80,571 |
| 2026-10-14 | 7,380.00 | 7,880.00 | 7,380.00 | 7,830.00 | 7,830.00 | 99,727 |
| 2026-10-13 | 7,770.00 | 7,770.00 | 7,050.00 | 7,300.00 | 7,300.00 | 65,626 |
| 2026-10-12 | 7,840.00 | 7,870.00 | 7,460.00 | 7,610.00 | 7,610.00 | 81,024 |
| 2026-10-08 | 7,440.00 | 7,790.00 | 7,150.00 | 7,750.00 | 7,750.00 | 55,259 |
| 2026-10-07 | 7,680.00 | 7,680.00 | 7,400.00 | 7,520.00 | 7,520.00 | 41,119 |
| 2026-10-06 | 7,630.00 | 7,890.00 | 7,590.00 | 7,700.00 | 7,700.00 | 37,118 |
| 2026-10-02 | 7,690.00 | 7,800.00 | 7,550.00 | 7,690.00 | 7,690.00 | 29,173 |
| 2026-10-01 | 7,390.00 | 7,900.00 | 7,060.00 | 7,690.00 | 7,690.00 | 60,977 |
| 2026-09-30 | 8,050.00 | 8,050.00 | 7,280.00 | 7,310.00 | 7,310.00 | 102,816 |
| 2026-09-29 | 7,620.00 | 8,220.00 | 7,460.00 | 7,960.00 | 7,960.00 | 147,514 |
| 2026-09-28 | 6,790.00 | 7,670.00 | 6,790.00 | 7,620.00 | 7,620.00 | 285,054 |
| 2026-09-23 | 6,840.00 | 6,990.00 | 6,780.00 | 6,790.00 | 6,790.00 | 22,755 |
| 2026-09-22 | 6,990.00 | 7,080.00 | 6,840.00 | 6,840.00 | 6,840.00 | 35,774 |
| 2026-09-21 | 6,900.00 | 7,040.00 | 6,760.00 | 6,990.00 | 6,990.00 | 74,907 |
| 2026-09-18 | 6,860.00 | 7,050.00 | 6,840.00 | 6,900.00 | 6,900.00 | 24,395 |
| 2026-09-17 | 7,120.00 | 7,120.00 | 6,870.00 | 6,880.00 | 6,880.00 | 16,090 |
| 2026-09-16 | 6,690.00 | 7,000.00 | 6,660.00 | 6,950.00 | 6,950.00 | 43,430 |
| 2026-09-15 | 6,600.00 | 6,880.00 | 6,000.00 | 6,690.00 | 6,690.00 | 27,491 |
| 2026-09-14 | 7,010.00 | 7,070.00 | 6,590.00 | 6,600.00 | 6,600.00 | 35,716 |
| 2026-09-11 | 7,160.00 | 7,220.00 | 7,000.00 | 7,010.00 | 7,010.00 | 48,748 |
| 2026-09-10 | 7,200.00 | 7,250.00 | 6,860.00 | 7,160.00 | 7,160.00 | 73,079 |
| 2026-09-09 | 6,630.00 | 7,260.00 | 6,630.00 | 7,210.00 | 7,210.00 | 212,919 |
| 2026-09-08 | 6,970.00 | 7,090.00 | 6,650.00 | 6,700.00 | 6,700.00 | 189,855 |
| 2026-09-07 | 6,350.00 | 7,030.00 | 6,250.00 | 6,970.00 | 6,970.00 | 201,061 |
| 2026-09-04 | 6,180.00 | 6,540.00 | 6,180.00 | 6,290.00 | 6,290.00 | 120,803 |
| 2026-09-03 | 6,120.00 | 6,410.00 | 6,010.00 | 6,170.00 | 6,170.00 | 56,133 |
| 2026-09-02 | 6,290.00 | 6,550.00 | 5,950.00 | 6,120.00 | 6,120.00 | 89,938 |
| 2026-09-01 | 6,550.00 | 6,570.00 | 6,120.00 | 6,300.00 | 6,300.00 | 101,656 |
| 2026-08-31 | 5,980.00 | 6,860.00 | 5,830.00 | 6,550.00 | 6,550.00 | 292,889 |
| 2026-08-28 | 6,160.00 | 6,380.00 | 5,970.00 | 5,980.00 | 5,980.00 | 69,508 |
| 2026-08-27 | 6,110.00 | 6,190.00 | 5,760.00 | 6,160.00 | 6,160.00 | 79,790 |
| 2026-08-26 | 5,780.00 | 6,200.00 | 5,710.00 | 6,050.00 | 6,050.00 | 128,976 |
| 2026-08-25 | 5,500.00 | 5,900.00 | 5,200.00 | 5,860.00 | 5,860.00 | 106,985 |
| 2026-08-24 | 5,370.00 | 5,770.00 | 5,280.00 | 5,480.00 | 5,480.00 | 28,840 |
| 2026-08-21 | 5,280.00 | 5,390.00 | 5,040.00 | 5,370.00 | 5,370.00 | 84,282 |
| 2026-08-20 | 4,800.00 | 5,380.00 | 4,800.00 | 5,280.00 | 5,280.00 | 144,103 |
| 2026-08-19 | 4,535.00 | 4,880.00 | 4,535.00 | 4,800.00 | 4,800.00 | 23,208 |
| 2026-08-18 | 4,675.00 | 4,950.00 | 4,650.00 | 4,760.00 | 4,760.00 | 21,204 |
| 2026-08-14 | 4,825.00 | 4,945.00 | 4,635.00 | 4,825.00 | 4,825.00 | 12,033 |
| 2026-08-13 | 4,795.00 | 4,920.00 | 4,685.00 | 4,825.00 | 4,825.00 | 20,749 |
| 2026-08-12 | 4,715.00 | 4,800.00 | 4,645.00 | 4,730.00 | 4,730.00 | 22,449 |
| 2026-08-11 | 4,655.00 | 4,795.00 | 4,605.00 | 4,715.00 | 4,715.00 | 38,080 |
| 2026-08-10 | 4,650.00 | 4,695.00 | 4,460.00 | 4,640.00 | 4,640.00 | 21,268 |
| 2026-08-07 | 4,600.00 | 4,725.00 | 4,400.00 | 4,550.00 | 4,550.00 | 22,951 |
| 2026-08-06 | 4,245.00 | 4,530.00 | 4,125.00 | 4,500.00 | 4,500.00 | 51,367 |
| 2026-08-05 | 3,985.00 | 4,270.00 | 3,985.00 | 4,225.00 | 4,225.00 | 24,793 |
| 2026-08-04 | 3,875.00 | 3,995.00 | 3,740.00 | 3,985.00 | 3,985.00 | 23,161 |
| 2026-08-03 | 3,805.00 | 3,995.00 | 3,695.00 | 3,875.00 | 3,875.00 | 6,800 |
| 2026-07-31 | 3,725.00 | 3,845.00 | 3,665.00 | 3,810.00 | 3,810.00 | 13,368 |
| 2026-07-30 | 3,625.00 | 3,710.00 | 3,370.00 | 3,575.00 | 3,575.00 | 21,112 |
| 2026-07-29 | 3,870.00 | 3,890.00 | 3,155.00 | 3,625.00 | 3,625.00 | 10,577 |
| 2026-07-28 | 4,140.00 | 4,140.00 | 3,795.00 | 3,810.00 | 3,810.00 | 11,885 |
| 2026-07-27 | 4,195.00 | 4,195.00 | 3,925.00 | 4,140.00 | 4,140.00 | 10,539 |
| 2026-07-24 | 4,200.00 | 4,200.00 | 3,985.00 | 4,115.00 | 4,115.00 | 18,207 |
| 2026-07-23 | 4,195.00 | 4,220.00 | 4,085.00 | 4,215.00 | 4,215.00 | 5,200 |
| 2026-07-22 | 4,095.00 | 4,350.00 | 4,015.00 | 4,210.00 | 4,210.00 | 18,582 |
| 2026-07-21 | 4,040.00 | 4,130.00 | 3,840.00 | 4,090.00 | 4,090.00 | 40,368 |
| 2026-07-20 | 4,270.00 | 4,270.00 | 3,860.00 | 4,040.00 | 4,040.00 | 28,852 |
Page 1 of 21 · 1,223 trading daysOlder →
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.