Korea Information Certificate Authority Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4,665.00 | 4,825.00 | 4,650.00 | 4,815.00 | 4,471.26 | 77,857 |
| 2023-07-31 | 4,680.00 | 4,715.00 | 4,600.00 | 4,715.00 | 4,378.40 | 66,460 |
| 2023-07-28 | 4,590.00 | 4,675.00 | 4,590.00 | 4,670.00 | 4,336.61 | 41,522 |
| 2023-07-27 | 4,470.00 | 4,630.00 | 4,470.00 | 4,590.00 | 4,262.32 | 74,752 |
| 2023-07-26 | 4,655.00 | 4,700.00 | 4,415.00 | 4,515.00 | 4,192.68 | 252,265 |
| 2023-07-25 | 4,795.00 | 4,795.00 | 4,630.00 | 4,655.00 | 4,322.68 | 126,093 |
| 2023-07-24 | 4,900.00 | 4,950.00 | 4,750.00 | 4,750.00 | 4,410.90 | 199,493 |
| 2023-07-21 | 4,930.00 | 4,995.00 | 4,885.00 | 4,965.00 | 4,610.55 | 122,884 |
| 2023-07-20 | 4,935.00 | 4,965.00 | 4,870.00 | 4,965.00 | 4,610.55 | 92,931 |
| 2023-07-19 | 5,000.00 | 5,010.00 | 4,925.00 | 4,970.00 | 4,615.19 | 114,007 |
| 2023-07-18 | 5,160.00 | 5,160.00 | 4,915.00 | 5,020.00 | 4,661.62 | 186,114 |
| 2023-07-17 | 5,090.00 | 5,180.00 | 5,070.00 | 5,090.00 | 4,726.63 | 127,887 |
| 2023-07-14 | 5,340.00 | 5,400.00 | 5,130.00 | 5,140.00 | 4,773.06 | 265,048 |
| 2023-07-13 | 5,440.00 | 5,460.00 | 5,290.00 | 5,340.00 | 4,958.78 | 290,988 |
| 2023-07-12 | 5,350.00 | 5,510.00 | 5,190.00 | 5,440.00 | 5,051.64 | 880,833 |
| 2023-07-11 | 5,310.00 | 5,530.00 | 5,260.00 | 5,370.00 | 4,986.64 | 951,118 |
| 2023-07-10 | 6,150.00 | 6,480.00 | 5,550.00 | 5,680.00 | 5,274.51 | 5,957,226 |
| 2023-07-07 | 4,735.00 | 5,900.00 | 4,720.00 | 5,390.00 | 5,005.21 | 6,913,298 |
| 2023-07-06 | 4,895.00 | 4,910.00 | 4,720.00 | 4,735.00 | 4,396.97 | 68,995 |
| 2023-07-05 | 4,975.00 | 5,000.00 | 4,855.00 | 4,890.00 | 4,540.91 | 41,739 |
| 2023-07-04 | 4,925.00 | 5,030.00 | 4,890.00 | 4,975.00 | 4,619.84 | 41,921 |
| 2023-07-03 | 5,010.00 | 5,020.00 | 4,970.00 | 4,970.00 | 4,615.19 | 29,470 |
| 2023-06-30 | 4,890.00 | 5,000.00 | 4,830.00 | 5,000.00 | 4,643.05 | 26,373 |
| 2023-06-29 | 5,110.00 | 5,110.00 | 4,890.00 | 4,890.00 | 4,540.91 | 60,473 |
| 2023-06-28 | 5,040.00 | 5,110.00 | 5,000.00 | 5,060.00 | 4,698.77 | 29,575 |
| 2023-06-27 | 5,030.00 | 5,050.00 | 4,990.00 | 5,040.00 | 4,680.20 | 19,313 |
| 2023-06-26 | 5,070.00 | 5,090.00 | 4,980.00 | 5,060.00 | 4,698.77 | 15,203 |
| 2023-06-23 | 5,100.00 | 5,100.00 | 5,010.00 | 5,070.00 | 4,708.06 | 30,208 |
| 2023-06-22 | 5,090.00 | 5,090.00 | 5,020.00 | 5,090.00 | 4,726.63 | 11,818 |
| 2023-06-21 | 5,100.00 | 5,180.00 | 5,030.00 | 5,090.00 | 4,726.63 | 19,019 |
| 2023-06-20 | 5,100.00 | 5,200.00 | 5,020.00 | 5,080.00 | 4,717.34 | 49,862 |
| 2023-06-19 | 5,100.00 | 5,100.00 | 5,000.00 | 5,070.00 | 4,708.06 | 61,111 |
| 2023-06-16 | 5,080.00 | 5,140.00 | 5,080.00 | 5,120.00 | 4,754.49 | 35,384 |
| 2023-06-15 | 5,170.00 | 5,170.00 | 5,070.00 | 5,110.00 | 4,745.20 | 27,856 |
| 2023-06-14 | 5,250.00 | 5,260.00 | 5,050.00 | 5,150.00 | 4,782.34 | 68,052 |
| 2023-06-13 | 5,280.00 | 5,310.00 | 5,190.00 | 5,250.00 | 4,875.21 | 36,279 |
| 2023-06-12 | 5,310.00 | 5,340.00 | 5,250.00 | 5,280.00 | 4,903.06 | 31,296 |
| 2023-06-09 | 5,270.00 | 5,350.00 | 5,240.00 | 5,290.00 | 4,912.35 | 36,371 |
| 2023-06-08 | 5,270.00 | 5,290.00 | 5,190.00 | 5,230.00 | 4,856.63 | 33,559 |
| 2023-06-07 | 5,340.00 | 5,380.00 | 5,220.00 | 5,280.00 | 4,903.06 | 30,701 |
| 2023-06-05 | 5,340.00 | 5,340.00 | 5,260.00 | 5,330.00 | 4,949.49 | 32,233 |
| 2023-06-02 | 5,310.00 | 5,350.00 | 5,280.00 | 5,340.00 | 4,958.78 | 20,291 |
| 2023-06-01 | 5,260.00 | 5,330.00 | 5,260.00 | 5,330.00 | 4,949.49 | 20,688 |
| 2023-05-31 | 5,240.00 | 5,490.00 | 5,240.00 | 5,310.00 | 4,930.92 | 49,760 |
| 2023-05-30 | 5,240.00 | 5,270.00 | 5,230.00 | 5,240.00 | 4,865.92 | 33,972 |
| 2023-05-26 | 5,180.00 | 5,240.00 | 5,140.00 | 5,240.00 | 4,865.92 | 32,793 |
| 2023-05-25 | 5,250.00 | 5,250.00 | 5,160.00 | 5,220.00 | 4,847.35 | 24,050 |
| 2023-05-24 | 5,150.00 | 5,430.00 | 5,150.00 | 5,230.00 | 4,856.63 | 52,461 |
| 2023-05-23 | 5,230.00 | 5,230.00 | 5,180.00 | 5,230.00 | 4,856.63 | 21,607 |
| 2023-05-22 | 5,230.00 | 5,240.00 | 5,170.00 | 5,230.00 | 4,856.63 | 23,864 |
| 2023-05-19 | 5,170.00 | 5,260.00 | 5,170.00 | 5,220.00 | 4,847.35 | 39,258 |
| 2023-05-18 | 5,190.00 | 5,200.00 | 5,130.00 | 5,180.00 | 4,810.20 | 19,990 |
| 2023-05-17 | 5,100.00 | 5,210.00 | 5,090.00 | 5,190.00 | 4,819.49 | 30,600 |
| 2023-05-16 | 5,200.00 | 5,330.00 | 5,070.00 | 5,180.00 | 4,810.20 | 31,664 |
| 2023-05-15 | 5,190.00 | 5,200.00 | 5,020.00 | 5,200.00 | 4,828.77 | 46,978 |
| 2023-05-12 | 5,230.00 | 5,230.00 | 5,150.00 | 5,190.00 | 4,819.49 | 23,612 |
| 2023-05-11 | 5,230.00 | 5,280.00 | 5,100.00 | 5,250.00 | 4,875.21 | 24,372 |
| 2023-05-10 | 5,200.00 | 5,240.00 | 5,150.00 | 5,200.00 | 4,828.77 | 22,881 |
| 2023-05-09 | 5,140.00 | 5,230.00 | 5,140.00 | 5,220.00 | 4,847.35 | 79,787 |
| 2023-05-08 | 5,220.00 | 5,280.00 | 5,210.00 | 5,230.00 | 4,856.63 | 35,738 |
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.