Korea Information Certificate Authority Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,725.00 | 4,765.00 | 4,690.00 | 4,765.00 | 4,483.38 | 34,088 |
| 2024-04-25 | 4,865.00 | 4,870.00 | 4,705.00 | 4,720.00 | 4,441.04 | 55,156 |
| 2024-04-24 | 4,750.00 | 4,905.00 | 4,750.00 | 4,880.00 | 4,591.58 | 49,831 |
| 2024-04-23 | 4,780.00 | 4,815.00 | 4,750.00 | 4,750.00 | 4,469.27 | 26,391 |
| 2024-04-22 | 4,880.00 | 4,885.00 | 4,725.00 | 4,780.00 | 4,497.49 | 60,357 |
| 2024-04-19 | 4,795.00 | 4,795.00 | 4,625.00 | 4,660.00 | 4,384.59 | 74,038 |
| 2024-04-18 | 4,675.00 | 4,795.00 | 4,675.00 | 4,795.00 | 4,511.61 | 29,349 |
| 2024-04-17 | 4,605.00 | 4,700.00 | 4,605.00 | 4,675.00 | 4,398.70 | 40,174 |
| 2024-04-16 | 4,660.00 | 4,675.00 | 4,550.00 | 4,635.00 | 4,361.06 | 60,696 |
| 2024-04-15 | 4,780.00 | 4,795.00 | 4,645.00 | 4,660.00 | 4,384.59 | 87,473 |
| 2024-04-12 | 4,820.00 | 4,895.00 | 4,805.00 | 4,840.00 | 4,553.95 | 41,253 |
| 2024-04-11 | 4,855.00 | 4,905.00 | 4,800.00 | 4,855.00 | 4,568.06 | 53,016 |
| 2024-04-09 | 4,995.00 | 5,060.00 | 4,860.00 | 4,860.00 | 4,572.77 | 87,223 |
| 2024-04-08 | 5,150.00 | 5,150.00 | 4,980.00 | 4,985.00 | 4,690.38 | 54,780 |
| 2024-04-05 | 5,080.00 | 5,110.00 | 5,020.00 | 5,100.00 | 4,798.58 | 37,603 |
| 2024-04-04 | 5,080.00 | 5,120.00 | 5,080.00 | 5,110.00 | 4,807.99 | 13,429 |
| 2024-04-03 | 5,070.00 | 5,130.00 | 5,040.00 | 5,070.00 | 4,770.35 | 48,266 |
| 2024-04-02 | 5,190.00 | 5,190.00 | 5,070.00 | 5,070.00 | 4,770.35 | 46,385 |
| 2024-04-01 | 5,090.00 | 5,190.00 | 5,090.00 | 5,180.00 | 4,873.85 | 35,082 |
| 2024-03-29 | 5,220.00 | 5,220.00 | 5,080.00 | 5,090.00 | 4,789.17 | 46,882 |
| 2024-03-28 | 5,210.00 | 5,270.00 | 5,120.00 | 5,160.00 | 4,855.04 | 32,258 |
| 2024-03-27 | 5,230.00 | 5,280.00 | 5,170.00 | 5,210.00 | 4,902.08 | 47,282 |
| 2024-03-26 | 5,100.00 | 5,230.00 | 5,090.00 | 5,230.00 | 4,920.90 | 65,576 |
| 2024-03-25 | 5,140.00 | 5,170.00 | 5,080.00 | 5,100.00 | 4,798.58 | 50,027 |
| 2024-03-22 | 5,170.00 | 5,230.00 | 5,140.00 | 5,140.00 | 4,836.22 | 53,144 |
| 2024-03-21 | 5,250.00 | 5,280.00 | 5,170.00 | 5,200.00 | 4,892.67 | 91,928 |
| 2024-03-20 | 5,080.00 | 5,330.00 | 5,080.00 | 5,270.00 | 4,958.53 | 179,759 |
| 2024-03-19 | 5,090.00 | 5,120.00 | 5,070.00 | 5,070.00 | 4,770.35 | 34,500 |
| 2024-03-18 | 5,080.00 | 5,140.00 | 5,080.00 | 5,080.00 | 4,779.76 | 25,248 |
| 2024-03-15 | 5,060.00 | 5,140.00 | 5,060.00 | 5,080.00 | 4,779.76 | 41,778 |
| 2024-03-14 | 5,160.00 | 5,160.00 | 5,090.00 | 5,110.00 | 4,807.99 | 31,430 |
| 2024-03-13 | 5,170.00 | 5,170.00 | 5,080.00 | 5,160.00 | 4,855.04 | 63,922 |
| 2024-03-12 | 5,200.00 | 5,250.00 | 5,070.00 | 5,140.00 | 4,836.22 | 73,246 |
| 2024-03-11 | 5,110.00 | 5,190.00 | 5,100.00 | 5,170.00 | 4,864.44 | 44,746 |
| 2024-03-08 | 5,120.00 | 5,240.00 | 5,070.00 | 5,100.00 | 4,798.58 | 74,746 |
| 2024-03-07 | 5,170.00 | 5,210.00 | 5,080.00 | 5,160.00 | 4,855.04 | 67,351 |
| 2024-03-06 | 5,290.00 | 5,350.00 | 5,150.00 | 5,150.00 | 4,845.63 | 92,151 |
| 2024-03-05 | 5,310.00 | 5,420.00 | 5,290.00 | 5,290.00 | 4,977.35 | 86,189 |
| 2024-03-04 | 5,380.00 | 5,440.00 | 5,320.00 | 5,360.00 | 5,043.22 | 97,281 |
| 2024-02-29 | 5,370.00 | 5,430.00 | 5,260.00 | 5,330.00 | 5,014.99 | 176,133 |
| 2024-02-28 | 5,220.00 | 5,360.00 | 5,210.00 | 5,310.00 | 4,996.17 | 99,558 |
| 2024-02-27 | 5,170.00 | 5,220.00 | 5,110.00 | 5,200.00 | 4,892.67 | 79,002 |
| 2024-02-26 | 5,230.00 | 5,250.00 | 5,010.00 | 5,210.00 | 4,902.08 | 55,614 |
| 2024-02-23 | 5,330.00 | 5,360.00 | 5,180.00 | 5,220.00 | 4,911.49 | 122,592 |
| 2024-02-22 | 5,320.00 | 5,410.00 | 5,300.00 | 5,320.00 | 5,005.58 | 59,517 |
| 2024-02-21 | 5,340.00 | 5,370.00 | 5,280.00 | 5,310.00 | 4,996.17 | 99,124 |
| 2024-02-20 | 5,390.00 | 5,440.00 | 5,330.00 | 5,370.00 | 5,052.62 | 101,615 |
| 2024-02-19 | 5,370.00 | 5,430.00 | 5,360.00 | 5,370.00 | 5,052.62 | 96,685 |
| 2024-02-16 | 5,340.00 | 5,430.00 | 5,300.00 | 5,400.00 | 5,080.85 | 179,120 |
| 2024-02-15 | 5,310.00 | 5,420.00 | 5,270.00 | 5,340.00 | 5,024.40 | 192,492 |
| 2024-02-14 | 5,240.00 | 5,330.00 | 5,140.00 | 5,300.00 | 4,986.76 | 119,600 |
| 2024-02-13 | 5,160.00 | 5,290.00 | 5,160.00 | 5,250.00 | 4,939.72 | 107,965 |
| 2024-02-08 | 5,100.00 | 5,150.00 | 5,060.00 | 5,110.00 | 4,807.99 | 64,581 |
| 2024-02-07 | 5,080.00 | 5,120.00 | 5,020.00 | 5,090.00 | 4,789.17 | 77,255 |
| 2024-02-06 | 5,210.00 | 5,210.00 | 5,000.00 | 5,100.00 | 4,798.58 | 125,019 |
| 2024-02-05 | 5,270.00 | 5,280.00 | 5,130.00 | 5,150.00 | 4,845.63 | 145,558 |
| 2024-02-02 | 5,040.00 | 5,310.00 | 5,040.00 | 5,280.00 | 4,967.94 | 263,222 |
| 2024-02-01 | 5,110.00 | 5,190.00 | 4,990.00 | 5,020.00 | 4,723.31 | 260,266 |
| 2024-01-31 | 5,390.00 | 5,850.00 | 5,140.00 | 5,140.00 | 4,836.22 | 2,971,599 |
| 2024-01-30 | 5,260.00 | 5,360.00 | 5,240.00 | 5,320.00 | 5,005.58 | 107,997 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 120.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 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.