Korea Information Certificate Authority Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 4,875.00 | 4,895.00 | 4,835.00 | 4,870.00 | 4,411.70 | 53,629 |
| 2022-11-10 | 4,775.00 | 4,805.00 | 4,755.00 | 4,790.00 | 4,339.22 | 13,549 |
| 2022-11-09 | 4,800.00 | 4,800.00 | 4,760.00 | 4,790.00 | 4,339.22 | 15,680 |
| 2022-11-08 | 4,735.00 | 4,800.00 | 4,735.00 | 4,765.00 | 4,316.58 | 25,633 |
| 2022-11-07 | 4,725.00 | 4,750.00 | 4,710.00 | 4,735.00 | 4,289.40 | 21,261 |
| 2022-11-04 | 4,715.00 | 4,920.00 | 4,670.00 | 4,715.00 | 4,271.28 | 50,090 |
| 2022-11-03 | 4,620.00 | 4,730.00 | 4,615.00 | 4,715.00 | 4,271.28 | 8,008 |
| 2022-11-02 | 4,710.00 | 4,735.00 | 4,655.00 | 4,705.00 | 4,262.22 | 12,911 |
| 2022-11-01 | 4,700.00 | 4,700.00 | 4,605.00 | 4,700.00 | 4,257.69 | 18,148 |
| 2022-10-31 | 4,680.00 | 4,700.00 | 4,655.00 | 4,675.00 | 4,235.05 | 41,074 |
| 2022-10-28 | 4,710.00 | 4,710.00 | 4,645.00 | 4,680.00 | 4,239.58 | 16,524 |
| 2022-10-27 | 4,690.00 | 4,725.00 | 4,685.00 | 4,710.00 | 4,266.75 | 20,001 |
| 2022-10-26 | 4,730.00 | 4,730.00 | 4,610.00 | 4,700.00 | 4,257.69 | 28,224 |
| 2022-10-25 | 4,715.00 | 4,715.00 | 4,665.00 | 4,700.00 | 4,257.69 | 14,109 |
| 2022-10-24 | 4,635.00 | 4,735.00 | 4,635.00 | 4,695.00 | 4,253.16 | 18,658 |
| 2022-10-21 | 4,665.00 | 4,665.00 | 4,590.00 | 4,625.00 | 4,189.75 | 8,766 |
| 2022-10-20 | 4,695.00 | 4,710.00 | 4,595.00 | 4,665.00 | 4,225.99 | 14,184 |
| 2022-10-19 | 4,650.00 | 4,775.00 | 4,640.00 | 4,695.00 | 4,253.16 | 20,244 |
| 2022-10-18 | 4,640.00 | 4,755.00 | 4,630.00 | 4,670.00 | 4,230.52 | 26,051 |
| 2022-10-17 | 4,470.00 | 4,665.00 | 4,350.00 | 4,665.00 | 4,225.99 | 29,226 |
| 2022-10-14 | 4,345.00 | 4,545.00 | 4,320.00 | 4,515.00 | 4,090.10 | 24,045 |
| 2022-10-13 | 4,550.00 | 4,550.00 | 4,250.00 | 4,310.00 | 3,904.40 | 68,769 |
| 2022-10-12 | 4,500.00 | 4,595.00 | 4,470.00 | 4,595.00 | 4,162.57 | 16,190 |
| 2022-10-11 | 4,765.00 | 4,765.00 | 4,515.00 | 4,565.00 | 4,135.40 | 24,342 |
| 2022-10-07 | 4,800.00 | 4,805.00 | 4,750.00 | 4,765.00 | 4,316.58 | 19,448 |
| 2022-10-06 | 4,705.00 | 4,815.00 | 4,655.00 | 4,800.00 | 4,348.28 | 19,577 |
| 2022-10-05 | 4,685.00 | 4,725.00 | 4,640.00 | 4,655.00 | 4,216.93 | 26,163 |
| 2022-10-04 | 4,550.00 | 4,780.00 | 4,550.00 | 4,685.00 | 4,244.10 | 14,787 |
| 2022-09-30 | 4,435.00 | 4,595.00 | 4,425.00 | 4,545.00 | 4,117.28 | 31,914 |
| 2022-09-29 | 4,545.00 | 4,660.00 | 4,465.00 | 4,545.00 | 4,117.28 | 71,466 |
| 2022-09-28 | 4,705.00 | 4,735.00 | 4,405.00 | 4,490.00 | 4,067.46 | 79,087 |
| 2022-09-27 | 4,710.00 | 4,820.00 | 4,675.00 | 4,725.00 | 4,280.34 | 55,504 |
| 2022-09-26 | 4,970.00 | 4,970.00 | 4,730.00 | 4,800.00 | 4,348.28 | 54,360 |
| 2022-09-23 | 5,150.00 | 5,200.00 | 4,995.00 | 5,000.00 | 4,529.46 | 66,408 |
| 2022-09-22 | 5,310.00 | 5,420.00 | 5,140.00 | 5,200.00 | 4,710.64 | 111,290 |
| 2022-09-21 | 5,420.00 | 5,590.00 | 5,360.00 | 5,430.00 | 4,918.99 | 73,561 |
| 2022-09-20 | 5,450.00 | 5,590.00 | 5,450.00 | 5,490.00 | 4,973.35 | 96,946 |
| 2022-09-19 | 5,450.00 | 5,650.00 | 5,310.00 | 5,480.00 | 4,964.29 | 155,719 |
| 2022-09-16 | 5,300.00 | 6,060.00 | 5,300.00 | 5,440.00 | 4,928.05 | 2,426,844 |
| 2022-09-15 | 5,300.00 | 5,420.00 | 5,210.00 | 5,420.00 | 4,909.94 | 100,942 |
| 2022-09-14 | 5,170.00 | 5,300.00 | 5,170.00 | 5,290.00 | 4,792.17 | 28,616 |
| 2022-09-13 | 5,400.00 | 5,400.00 | 5,320.00 | 5,370.00 | 4,864.64 | 28,442 |
| 2022-09-08 | 5,290.00 | 5,360.00 | 5,260.00 | 5,320.00 | 4,819.35 | 28,400 |
| 2022-09-07 | 5,330.00 | 5,380.00 | 5,250.00 | 5,290.00 | 4,792.17 | 38,256 |
| 2022-09-06 | 5,330.00 | 5,420.00 | 5,310.00 | 5,400.00 | 4,891.82 | 19,503 |
| 2022-09-05 | 5,400.00 | 5,490.00 | 5,330.00 | 5,390.00 | 4,882.76 | 44,414 |
| 2022-09-02 | 5,500.00 | 5,580.00 | 5,430.00 | 5,460.00 | 4,946.17 | 23,712 |
| 2022-09-01 | 5,580.00 | 5,580.00 | 5,410.00 | 5,490.00 | 4,973.35 | 23,364 |
| 2022-08-31 | 5,540.00 | 5,590.00 | 5,520.00 | 5,590.00 | 5,063.94 | 9,035 |
| 2022-08-30 | 5,500.00 | 5,660.00 | 5,490.00 | 5,580.00 | 5,054.88 | 33,071 |
| 2022-08-29 | 5,710.00 | 5,710.00 | 5,440.00 | 5,450.00 | 4,937.11 | 53,987 |
| 2022-08-26 | 5,750.00 | 5,850.00 | 5,710.00 | 5,730.00 | 5,190.76 | 32,141 |
| 2022-08-25 | 5,640.00 | 5,750.00 | 5,630.00 | 5,740.00 | 5,199.82 | 18,200 |
| 2022-08-24 | 5,550.00 | 5,680.00 | 5,550.00 | 5,680.00 | 5,145.47 | 18,768 |
| 2022-08-23 | 5,550.00 | 5,730.00 | 5,550.00 | 5,580.00 | 5,054.88 | 35,790 |
| 2022-08-22 | 5,960.00 | 5,960.00 | 5,650.00 | 5,710.00 | 5,172.64 | 64,313 |
| 2022-08-19 | 5,950.00 | 6,090.00 | 5,940.00 | 5,970.00 | 5,408.18 | 18,225 |
| 2022-08-18 | 5,970.00 | 5,990.00 | 5,900.00 | 5,980.00 | 5,417.24 | 23,090 |
| 2022-08-17 | 6,000.00 | 6,050.00 | 5,960.00 | 6,000.00 | 5,435.35 | 20,007 |
| 2022-08-16 | 6,100.00 | 6,110.00 | 6,040.00 | 6,040.00 | 5,471.59 | 39,992 |
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.