Korea Information Certificate Authority Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,220.00 | 5,280.00 | 5,210.00 | 5,230.00 | 4,856.63 | 35,738 |
| 2023-05-04 | 5,190.00 | 5,240.00 | 5,170.00 | 5,220.00 | 4,847.35 | 32,220 |
| 2023-05-03 | 5,260.00 | 5,270.00 | 5,160.00 | 5,230.00 | 4,856.63 | 25,186 |
| 2023-05-02 | 5,130.00 | 5,210.00 | 5,080.00 | 5,200.00 | 4,828.77 | 23,518 |
| 2023-04-28 | 5,230.00 | 5,230.00 | 4,900.00 | 5,100.00 | 4,735.91 | 106,437 |
| 2023-04-27 | 5,190.00 | 5,230.00 | 5,060.00 | 5,230.00 | 4,856.63 | 22,466 |
| 2023-04-26 | 5,100.00 | 5,210.00 | 5,060.00 | 5,180.00 | 4,810.20 | 42,941 |
| 2023-04-25 | 5,290.00 | 5,350.00 | 5,110.00 | 5,180.00 | 4,810.20 | 93,787 |
| 2023-04-24 | 5,330.00 | 5,360.00 | 5,270.00 | 5,300.00 | 4,921.64 | 71,120 |
| 2023-04-21 | 5,490.00 | 5,570.00 | 5,340.00 | 5,430.00 | 5,042.36 | 60,517 |
| 2023-04-20 | 5,580.00 | 5,620.00 | 5,440.00 | 5,490.00 | 5,098.07 | 94,450 |
| 2023-04-19 | 5,470.00 | 5,980.00 | 5,450.00 | 5,620.00 | 5,218.79 | 556,972 |
| 2023-04-18 | 5,530.00 | 5,530.00 | 5,410.00 | 5,510.00 | 5,116.64 | 37,414 |
| 2023-04-17 | 5,530.00 | 5,530.00 | 5,410.00 | 5,530.00 | 5,135.22 | 33,452 |
| 2023-04-14 | 5,520.00 | 5,570.00 | 5,460.00 | 5,520.00 | 5,125.93 | 36,363 |
| 2023-04-13 | 5,480.00 | 5,500.00 | 5,360.00 | 5,500.00 | 5,107.36 | 31,821 |
| 2023-04-12 | 5,430.00 | 5,550.00 | 5,380.00 | 5,460.00 | 5,070.21 | 96,139 |
| 2023-04-11 | 5,400.00 | 5,450.00 | 5,270.00 | 5,430.00 | 5,042.36 | 54,991 |
| 2023-04-10 | 5,460.00 | 5,490.00 | 5,310.00 | 5,380.00 | 4,995.92 | 93,656 |
| 2023-04-07 | 5,590.00 | 5,590.00 | 5,450.00 | 5,500.00 | 5,107.36 | 73,486 |
| 2023-04-06 | 5,690.00 | 5,690.00 | 5,490.00 | 5,580.00 | 5,181.65 | 72,566 |
| 2023-04-05 | 5,650.00 | 5,670.00 | 5,610.00 | 5,670.00 | 5,265.22 | 72,090 |
| 2023-04-04 | 5,570.00 | 5,700.00 | 5,570.00 | 5,650.00 | 5,246.65 | 51,666 |
| 2023-04-03 | 5,560.00 | 5,640.00 | 5,500.00 | 5,640.00 | 5,237.36 | 67,000 |
| 2023-03-31 | 5,730.00 | 5,730.00 | 5,560.00 | 5,590.00 | 5,190.93 | 91,058 |
| 2023-03-30 | 5,630.00 | 5,640.00 | 5,490.00 | 5,590.00 | 5,190.93 | 71,747 |
| 2023-03-29 | 5,510.00 | 5,620.00 | 5,450.00 | 5,610.00 | 5,209.50 | 70,207 |
| 2023-03-28 | 5,410.00 | 5,500.00 | 5,400.00 | 5,480.00 | 5,088.79 | 48,184 |
| 2023-03-27 | 5,610.00 | 5,610.00 | 5,350.00 | 5,410.00 | 5,023.78 | 48,913 |
| 2023-03-24 | 5,420.00 | 5,540.00 | 5,390.00 | 5,540.00 | 5,144.50 | 43,524 |
| 2023-03-23 | 5,490.00 | 5,490.00 | 5,360.00 | 5,410.00 | 5,023.78 | 90,303 |
| 2023-03-22 | 5,610.00 | 5,610.00 | 5,530.00 | 5,540.00 | 5,144.50 | 72,405 |
| 2023-03-21 | 5,570.00 | 5,590.00 | 5,510.00 | 5,580.00 | 5,181.65 | 39,970 |
| 2023-03-20 | 5,570.00 | 5,630.00 | 5,530.00 | 5,570.00 | 5,172.36 | 43,186 |
| 2023-03-17 | 5,470.00 | 5,640.00 | 5,470.00 | 5,610.00 | 5,209.50 | 94,241 |
| 2023-03-16 | 5,340.00 | 5,460.00 | 5,230.00 | 5,440.00 | 5,051.64 | 68,826 |
| 2023-03-15 | 5,390.00 | 5,510.00 | 5,390.00 | 5,450.00 | 5,060.93 | 54,781 |
| 2023-03-14 | 5,550.00 | 5,550.00 | 5,320.00 | 5,360.00 | 4,977.35 | 143,568 |
| 2023-03-13 | 5,610.00 | 5,620.00 | 5,400.00 | 5,600.00 | 5,200.22 | 137,329 |
| 2023-03-10 | 5,720.00 | 5,790.00 | 5,590.00 | 5,700.00 | 5,293.08 | 114,794 |
| 2023-03-09 | 5,690.00 | 5,820.00 | 5,630.00 | 5,750.00 | 5,339.51 | 98,565 |
| 2023-03-08 | 5,800.00 | 5,820.00 | 5,680.00 | 5,750.00 | 5,339.51 | 133,543 |
| 2023-03-07 | 5,970.00 | 5,990.00 | 5,830.00 | 5,850.00 | 5,432.37 | 151,610 |
| 2023-03-06 | 6,410.00 | 6,410.00 | 5,930.00 | 5,950.00 | 5,525.23 | 518,292 |
| 2023-03-03 | 6,140.00 | 6,350.00 | 6,090.00 | 6,350.00 | 5,896.68 | 544,646 |
| 2023-03-02 | 6,130.00 | 6,200.00 | 6,020.00 | 6,080.00 | 5,645.95 | 107,009 |
| 2023-02-28 | 6,160.00 | 6,190.00 | 6,030.00 | 6,150.00 | 5,710.95 | 187,849 |
| 2023-02-27 | 5,980.00 | 6,110.00 | 5,840.00 | 6,080.00 | 5,645.95 | 118,913 |
| 2023-02-24 | 5,960.00 | 6,050.00 | 5,890.00 | 6,000.00 | 5,571.66 | 119,877 |
| 2023-02-23 | 5,860.00 | 5,990.00 | 5,820.00 | 5,960.00 | 5,534.52 | 86,927 |
| 2023-02-22 | 5,910.00 | 6,040.00 | 5,800.00 | 5,850.00 | 5,432.37 | 173,019 |
| 2023-02-21 | 6,290.00 | 6,540.00 | 6,000.00 | 6,050.00 | 5,618.09 | 1,986,801 |
| 2023-02-20 | 6,020.00 | 6,140.00 | 5,980.00 | 6,100.00 | 5,664.52 | 94,240 |
| 2023-02-17 | 5,960.00 | 6,070.00 | 5,830.00 | 6,020.00 | 5,590.24 | 132,633 |
| 2023-02-16 | 5,850.00 | 6,230.00 | 5,850.00 | 6,000.00 | 5,571.66 | 289,988 |
| 2023-02-15 | 6,060.00 | 6,060.00 | 5,770.00 | 5,840.00 | 5,423.09 | 209,505 |
| 2023-02-14 | 6,150.00 | 6,210.00 | 5,950.00 | 6,030.00 | 5,599.52 | 188,124 |
| 2023-02-13 | 6,060.00 | 6,150.00 | 5,970.00 | 6,080.00 | 5,645.95 | 153,922 |
| 2023-02-10 | 6,160.00 | 6,290.00 | 6,000.00 | 6,060.00 | 5,627.38 | 227,191 |
| 2023-02-09 | 6,350.00 | 6,350.00 | 6,140.00 | 6,250.00 | 5,803.82 | 265,360 |
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.