Korea Information Certificate Authority Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,480.00 | 5,510.00 | 5,230.00 | 5,280.00 | 4,967.94 | 257,943 |
| 2024-01-26 | 5,460.00 | 5,520.00 | 5,360.00 | 5,440.00 | 5,118.49 | 245,557 |
| 2024-01-25 | 5,450.00 | 5,570.00 | 5,350.00 | 5,420.00 | 5,099.67 | 623,099 |
| 2024-01-24 | 5,370.00 | 5,410.00 | 5,250.00 | 5,400.00 | 5,080.85 | 282,111 |
| 2024-01-23 | 5,290.00 | 5,400.00 | 5,260.00 | 5,370.00 | 5,052.62 | 363,479 |
| 2024-01-22 | 5,250.00 | 6,050.00 | 5,150.00 | 5,330.00 | 5,014.99 | 3,786,611 |
| 2024-01-19 | 5,060.00 | 5,240.00 | 5,020.00 | 5,160.00 | 4,855.04 | 107,212 |
| 2024-01-18 | 4,910.00 | 5,080.00 | 4,905.00 | 5,060.00 | 4,760.95 | 102,106 |
| 2024-01-17 | 5,130.00 | 5,140.00 | 4,905.00 | 4,940.00 | 4,648.04 | 180,710 |
| 2024-01-16 | 5,150.00 | 5,210.00 | 5,060.00 | 5,130.00 | 4,826.81 | 85,840 |
| 2024-01-15 | 5,180.00 | 5,240.00 | 5,110.00 | 5,200.00 | 4,892.67 | 122,888 |
| 2024-01-12 | 5,410.00 | 5,470.00 | 5,190.00 | 5,240.00 | 4,930.31 | 227,353 |
| 2024-01-11 | 5,450.00 | 5,550.00 | 5,390.00 | 5,470.00 | 5,146.71 | 523,796 |
| 2024-01-10 | 5,400.00 | 5,570.00 | 5,300.00 | 5,370.00 | 5,052.62 | 606,352 |
| 2024-01-09 | 5,300.00 | 5,420.00 | 5,240.00 | 5,410.00 | 5,090.26 | 300,391 |
| 2024-01-08 | 5,120.00 | 5,280.00 | 5,110.00 | 5,230.00 | 4,920.90 | 121,179 |
| 2024-01-05 | 5,070.00 | 5,190.00 | 5,050.00 | 5,130.00 | 4,826.81 | 63,343 |
| 2024-01-04 | 5,230.00 | 5,270.00 | 5,050.00 | 5,060.00 | 4,760.95 | 227,627 |
| 2024-01-03 | 5,330.00 | 5,420.00 | 5,270.00 | 5,300.00 | 4,986.76 | 152,619 |
| 2024-01-02 | 5,250.00 | 5,360.00 | 5,240.00 | 5,320.00 | 5,005.58 | 110,177 |
| 2023-12-28 | 5,230.00 | 5,420.00 | 5,210.00 | 5,280.00 | 4,967.94 | 193,016 |
| 2023-12-27 | 5,360.00 | 5,380.00 | 5,220.00 | 5,240.00 | 4,930.31 | 211,018 |
| 2023-12-26 | 5,170.00 | 5,380.00 | 5,130.00 | 5,360.00 | 4,977.35 | 268,674 |
| 2023-12-22 | 5,250.00 | 5,280.00 | 5,150.00 | 5,200.00 | 4,828.77 | 231,581 |
| 2023-12-21 | 5,310.00 | 5,490.00 | 5,220.00 | 5,260.00 | 4,884.49 | 583,842 |
| 2023-12-20 | 5,310.00 | 5,680.00 | 5,220.00 | 5,340.00 | 4,958.78 | 3,283,318 |
| 2023-12-19 | 5,200.00 | 5,310.00 | 5,120.00 | 5,190.00 | 4,819.49 | 304,667 |
| 2023-12-18 | 5,180.00 | 5,250.00 | 5,140.00 | 5,200.00 | 4,828.77 | 172,031 |
| 2023-12-15 | 5,180.00 | 5,290.00 | 5,110.00 | 5,200.00 | 4,828.77 | 273,273 |
| 2023-12-14 | 5,270.00 | 5,390.00 | 5,150.00 | 5,180.00 | 4,810.20 | 761,314 |
| 2023-12-13 | 5,230.00 | 5,840.00 | 5,090.00 | 5,240.00 | 4,865.92 | 5,572,044 |
| 2023-12-12 | 5,210.00 | 5,270.00 | 5,150.00 | 5,240.00 | 4,865.92 | 316,859 |
| 2023-12-11 | 5,320.00 | 5,420.00 | 5,180.00 | 5,260.00 | 4,884.49 | 515,701 |
| 2023-12-08 | 5,320.00 | 5,530.00 | 5,230.00 | 5,320.00 | 4,940.21 | 963,994 |
| 2023-12-07 | 5,310.00 | 5,920.00 | 5,160.00 | 5,380.00 | 4,995.92 | 5,409,037 |
| 2023-12-06 | 5,120.00 | 5,540.00 | 5,050.00 | 5,340.00 | 4,958.78 | 3,270,552 |
| 2023-12-05 | 5,250.00 | 5,350.00 | 5,010.00 | 5,060.00 | 4,698.77 | 1,418,475 |
| 2023-12-04 | 4,920.00 | 5,590.00 | 4,865.00 | 5,200.00 | 4,828.77 | 8,115,611 |
| 2023-12-01 | 4,730.00 | 4,850.00 | 4,710.00 | 4,760.00 | 4,420.19 | 427,997 |
| 2023-11-30 | 4,725.00 | 4,845.00 | 4,655.00 | 4,695.00 | 4,359.83 | 733,592 |
| 2023-11-29 | 4,605.00 | 5,270.00 | 4,550.00 | 4,780.00 | 4,438.76 | 4,906,754 |
| 2023-11-28 | 4,625.00 | 4,650.00 | 4,575.00 | 4,605.00 | 4,276.25 | 53,505 |
| 2023-11-27 | 4,695.00 | 4,695.00 | 4,600.00 | 4,655.00 | 4,322.68 | 45,034 |
| 2023-11-24 | 4,630.00 | 4,665.00 | 4,600.00 | 4,660.00 | 4,327.32 | 65,106 |
| 2023-11-23 | 4,640.00 | 4,680.00 | 4,600.00 | 4,630.00 | 4,299.47 | 72,703 |
| 2023-11-22 | 4,600.00 | 4,740.00 | 4,570.00 | 4,610.00 | 4,280.89 | 185,564 |
| 2023-11-21 | 4,590.00 | 4,665.00 | 4,590.00 | 4,615.00 | 4,285.54 | 68,313 |
| 2023-11-20 | 4,565.00 | 4,765.00 | 4,510.00 | 4,625.00 | 4,294.82 | 146,285 |
| 2023-11-17 | 4,540.00 | 4,570.00 | 4,490.00 | 4,565.00 | 4,239.11 | 62,542 |
| 2023-11-16 | 4,500.00 | 4,540.00 | 4,475.00 | 4,540.00 | 4,215.89 | 52,660 |
| 2023-11-15 | 4,500.00 | 4,545.00 | 4,455.00 | 4,500.00 | 4,178.75 | 47,799 |
| 2023-11-14 | 4,385.00 | 4,440.00 | 4,330.00 | 4,440.00 | 4,123.03 | 33,634 |
| 2023-11-13 | 4,430.00 | 4,455.00 | 4,315.00 | 4,330.00 | 4,020.88 | 67,042 |
| 2023-11-10 | 4,445.00 | 4,455.00 | 4,385.00 | 4,420.00 | 4,104.46 | 36,171 |
| 2023-11-09 | 4,530.00 | 4,535.00 | 4,455.00 | 4,500.00 | 4,178.75 | 55,538 |
| 2023-11-08 | 4,510.00 | 4,700.00 | 4,460.00 | 4,530.00 | 4,206.61 | 149,430 |
| 2023-11-07 | 4,570.00 | 4,570.00 | 4,425.00 | 4,520.00 | 4,197.32 | 62,311 |
| 2023-11-06 | 4,510.00 | 4,590.00 | 4,500.00 | 4,570.00 | 4,243.75 | 71,014 |
| 2023-11-03 | 4,455.00 | 4,500.00 | 4,410.00 | 4,460.00 | 4,141.60 | 53,601 |
| 2023-11-02 | 4,360.00 | 4,445.00 | 4,360.00 | 4,445.00 | 4,127.67 | 79,887 |
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.