Korea Information Certificate Authority Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,130.00 | 6,200.00 | 6,030.00 | 6,090.00 | 5,516.88 | 21,979 |
| 2022-08-11 | 6,020.00 | 6,100.00 | 5,990.00 | 6,100.00 | 5,525.94 | 37,944 |
| 2022-08-10 | 6,070.00 | 6,080.00 | 5,970.00 | 5,990.00 | 5,426.29 | 54,348 |
| 2022-08-09 | 6,040.00 | 6,120.00 | 6,030.00 | 6,070.00 | 5,498.77 | 42,396 |
| 2022-08-08 | 6,040.00 | 6,240.00 | 5,980.00 | 6,070.00 | 5,498.77 | 87,692 |
| 2022-08-05 | 6,030.00 | 6,040.00 | 5,990.00 | 6,040.00 | 5,471.59 | 38,375 |
| 2022-08-04 | 6,010.00 | 6,050.00 | 5,990.00 | 6,020.00 | 5,453.47 | 55,680 |
| 2022-08-03 | 6,000.00 | 6,040.00 | 5,880.00 | 6,010.00 | 5,444.41 | 163,493 |
| 2022-08-02 | 5,900.00 | 6,420.00 | 5,800.00 | 5,970.00 | 5,408.18 | 1,199,019 |
| 2022-08-01 | 5,910.00 | 6,200.00 | 5,840.00 | 5,920.00 | 5,362.88 | 190,277 |
| 2022-07-29 | 5,880.00 | 5,970.00 | 5,800.00 | 5,910.00 | 5,353.82 | 35,283 |
| 2022-07-28 | 5,810.00 | 5,930.00 | 5,770.00 | 5,850.00 | 5,299.47 | 32,465 |
| 2022-07-27 | 5,780.00 | 5,890.00 | 5,700.00 | 5,820.00 | 5,272.29 | 47,672 |
| 2022-07-26 | 5,830.00 | 5,880.00 | 5,790.00 | 5,810.00 | 5,263.23 | 41,589 |
| 2022-07-25 | 5,870.00 | 6,510.00 | 5,790.00 | 5,840.00 | 5,290.41 | 1,048,617 |
| 2022-07-22 | 5,900.00 | 5,950.00 | 5,830.00 | 5,840.00 | 5,290.41 | 28,222 |
| 2022-07-21 | 5,890.00 | 5,950.00 | 5,840.00 | 5,890.00 | 5,335.71 | 15,418 |
| 2022-07-20 | 5,910.00 | 5,960.00 | 5,820.00 | 5,890.00 | 5,335.71 | 29,481 |
| 2022-07-19 | 5,900.00 | 5,930.00 | 5,830.00 | 5,900.00 | 5,344.76 | 14,205 |
| 2022-07-18 | 5,890.00 | 6,020.00 | 5,840.00 | 5,900.00 | 5,344.76 | 44,839 |
| 2022-07-15 | 5,850.00 | 5,930.00 | 5,760.00 | 5,830.00 | 5,281.35 | 33,915 |
| 2022-07-14 | 5,920.00 | 5,940.00 | 5,860.00 | 5,880.00 | 5,326.65 | 16,541 |
| 2022-07-13 | 5,790.00 | 6,060.00 | 5,770.00 | 5,930.00 | 5,371.94 | 59,728 |
| 2022-07-12 | 5,880.00 | 5,910.00 | 5,750.00 | 5,820.00 | 5,272.29 | 39,111 |
| 2022-07-11 | 5,840.00 | 5,950.00 | 5,760.00 | 5,860.00 | 5,308.53 | 52,858 |
| 2022-07-08 | 5,760.00 | 5,980.00 | 5,760.00 | 5,790.00 | 5,245.12 | 85,306 |
| 2022-07-07 | 5,590.00 | 5,890.00 | 5,560.00 | 5,760.00 | 5,217.94 | 76,755 |
| 2022-07-06 | 5,530.00 | 5,700.00 | 5,480.00 | 5,570.00 | 5,045.82 | 102,933 |
| 2022-07-05 | 5,570.00 | 5,780.00 | 5,550.00 | 5,650.00 | 5,118.29 | 44,891 |
| 2022-07-04 | 5,460.00 | 5,720.00 | 5,430.00 | 5,640.00 | 5,109.23 | 82,692 |
| 2022-07-01 | 5,310.00 | 5,790.00 | 5,310.00 | 5,500.00 | 4,982.41 | 303,485 |
| 2022-06-30 | 5,240.00 | 5,600.00 | 5,100.00 | 5,320.00 | 4,819.35 | 133,407 |
| 2022-06-29 | 5,130.00 | 5,300.00 | 5,120.00 | 5,300.00 | 4,801.23 | 42,097 |
| 2022-06-28 | 5,170.00 | 5,310.00 | 5,140.00 | 5,240.00 | 4,746.88 | 53,239 |
| 2022-06-27 | 4,960.00 | 5,310.00 | 4,945.00 | 5,260.00 | 4,764.99 | 93,415 |
| 2022-06-24 | 4,650.00 | 4,960.00 | 4,650.00 | 4,960.00 | 4,493.23 | 77,207 |
| 2022-06-23 | 4,900.00 | 4,950.00 | 4,650.00 | 4,750.00 | 4,302.99 | 194,822 |
| 2022-06-22 | 5,180.00 | 5,240.00 | 4,905.00 | 4,965.00 | 4,497.75 | 152,830 |
| 2022-06-21 | 5,040.00 | 5,260.00 | 5,040.00 | 5,200.00 | 4,710.64 | 112,535 |
| 2022-06-20 | 5,300.00 | 5,340.00 | 4,995.00 | 5,070.00 | 4,592.87 | 114,713 |
| 2022-06-17 | 5,200.00 | 5,350.00 | 5,120.00 | 5,340.00 | 4,837.46 | 57,432 |
| 2022-06-16 | 5,420.00 | 5,560.00 | 5,380.00 | 5,380.00 | 4,873.70 | 44,720 |
| 2022-06-15 | 5,550.00 | 5,600.00 | 5,300.00 | 5,400.00 | 4,891.82 | 150,158 |
| 2022-06-14 | 5,480.00 | 5,640.00 | 5,380.00 | 5,580.00 | 5,054.88 | 206,730 |
| 2022-06-13 | 5,960.00 | 6,010.00 | 5,640.00 | 5,720.00 | 5,181.70 | 169,867 |
| 2022-06-10 | 6,120.00 | 6,120.00 | 6,030.00 | 6,040.00 | 5,471.59 | 24,328 |
| 2022-06-09 | 6,110.00 | 6,310.00 | 6,050.00 | 6,120.00 | 5,544.06 | 78,238 |
| 2022-06-08 | 6,100.00 | 6,190.00 | 6,100.00 | 6,160.00 | 5,580.30 | 24,532 |
| 2022-06-07 | 6,270.00 | 6,270.00 | 6,120.00 | 6,120.00 | 5,544.06 | 41,428 |
| 2022-06-03 | 6,240.00 | 6,300.00 | 6,200.00 | 6,230.00 | 5,643.71 | 22,814 |
| 2022-06-02 | 6,200.00 | 6,230.00 | 6,170.00 | 6,230.00 | 5,643.71 | 20,374 |
| 2022-05-31 | 6,200.00 | 6,220.00 | 6,150.00 | 6,210.00 | 5,625.59 | 28,433 |
| 2022-05-30 | 6,120.00 | 6,200.00 | 6,120.00 | 6,200.00 | 5,616.53 | 21,400 |
| 2022-05-27 | 6,140.00 | 6,160.00 | 6,100.00 | 6,130.00 | 5,553.12 | 26,118 |
| 2022-05-26 | 6,100.00 | 6,190.00 | 6,090.00 | 6,120.00 | 5,544.06 | 34,901 |
| 2022-05-25 | 6,090.00 | 6,170.00 | 6,060.00 | 6,110.00 | 5,535.00 | 38,739 |
| 2022-05-24 | 6,260.00 | 6,280.00 | 6,080.00 | 6,090.00 | 5,516.88 | 60,374 |
| 2022-05-23 | 6,250.00 | 6,290.00 | 6,190.00 | 6,240.00 | 5,652.77 | 34,723 |
| 2022-05-20 | 6,150.00 | 6,290.00 | 6,140.00 | 6,290.00 | 5,698.06 | 33,484 |
| 2022-05-19 | 6,050.00 | 6,190.00 | 6,040.00 | 6,150.00 | 5,571.24 | 46,633 |
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.