Korea Information Certificate Authority Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,250.00 | 6,320.00 | 6,210.00 | 6,230.00 | 5,643.71 | 35,243 |
| 2022-05-17 | 6,190.00 | 6,310.00 | 6,190.00 | 6,250.00 | 5,661.83 | 31,441 |
| 2022-05-16 | 6,150.00 | 6,230.00 | 6,150.00 | 6,190.00 | 5,607.47 | 34,786 |
| 2022-05-13 | 6,020.00 | 6,150.00 | 6,020.00 | 6,150.00 | 5,571.24 | 81,495 |
| 2022-05-12 | 6,040.00 | 6,100.00 | 5,930.00 | 6,090.00 | 5,516.88 | 100,102 |
| 2022-05-11 | 6,050.00 | 6,170.00 | 6,050.00 | 6,120.00 | 5,544.06 | 59,449 |
| 2022-05-10 | 6,120.00 | 6,230.00 | 5,970.00 | 6,100.00 | 5,525.94 | 133,410 |
| 2022-05-09 | 6,480.00 | 6,510.00 | 6,260.00 | 6,260.00 | 5,670.89 | 112,691 |
| 2022-05-06 | 6,450.00 | 6,590.00 | 6,450.00 | 6,520.00 | 5,906.42 | 82,991 |
| 2022-05-04 | 6,700.00 | 6,750.00 | 6,630.00 | 6,660.00 | 6,033.24 | 48,914 |
| 2022-05-03 | 6,610.00 | 6,730.00 | 6,610.00 | 6,660.00 | 6,033.24 | 56,704 |
| 2022-05-02 | 6,600.00 | 6,680.00 | 6,570.00 | 6,650.00 | 6,024.18 | 37,778 |
| 2022-04-29 | 6,670.00 | 6,670.00 | 6,600.00 | 6,660.00 | 6,033.24 | 50,269 |
| 2022-04-28 | 6,620.00 | 6,670.00 | 6,570.00 | 6,670.00 | 6,042.30 | 61,940 |
| 2022-04-27 | 6,670.00 | 6,690.00 | 6,560.00 | 6,670.00 | 6,042.30 | 85,376 |
| 2022-04-26 | 6,710.00 | 6,780.00 | 6,700.00 | 6,760.00 | 6,123.83 | 61,666 |
| 2022-04-25 | 6,720.00 | 6,750.00 | 6,620.00 | 6,740.00 | 6,105.71 | 126,270 |
| 2022-04-22 | 6,800.00 | 6,800.00 | 6,720.00 | 6,800.00 | 6,160.07 | 81,055 |
| 2022-04-21 | 6,810.00 | 6,830.00 | 6,700.00 | 6,800.00 | 6,160.07 | 106,932 |
| 2022-04-20 | 6,880.00 | 6,880.00 | 6,800.00 | 6,810.00 | 6,169.13 | 105,047 |
| 2022-04-19 | 6,880.00 | 6,910.00 | 6,810.00 | 6,890.00 | 6,241.60 | 130,734 |
| 2022-04-18 | 6,810.00 | 6,990.00 | 6,810.00 | 6,820.00 | 6,178.18 | 189,179 |
| 2022-04-15 | 6,880.00 | 6,940.00 | 6,770.00 | 6,810.00 | 6,169.13 | 210,639 |
| 2022-04-14 | 6,860.00 | 7,000.00 | 6,860.00 | 6,880.00 | 6,232.54 | 325,084 |
| 2022-04-13 | 6,730.00 | 7,190.00 | 6,730.00 | 6,860.00 | 6,214.42 | 1,885,294 |
| 2022-04-12 | 6,680.00 | 6,860.00 | 6,630.00 | 6,730.00 | 6,096.65 | 338,122 |
| 2022-04-11 | 6,610.00 | 7,270.00 | 6,510.00 | 6,740.00 | 6,105.71 | 3,698,765 |
| 2022-04-08 | 6,630.00 | 6,690.00 | 6,460.00 | 6,580.00 | 5,960.77 | 83,868 |
| 2022-04-07 | 6,610.00 | 6,690.00 | 6,580.00 | 6,620.00 | 5,997.01 | 156,502 |
| 2022-04-06 | 6,550.00 | 6,670.00 | 6,550.00 | 6,610.00 | 5,987.95 | 110,086 |
| 2022-04-05 | 6,480.00 | 6,660.00 | 6,470.00 | 6,630.00 | 6,006.07 | 140,700 |
| 2022-04-04 | 6,600.00 | 6,600.00 | 6,470.00 | 6,500.00 | 5,888.30 | 76,476 |
| 2022-04-01 | 6,500.00 | 6,610.00 | 6,500.00 | 6,560.00 | 5,942.65 | 155,768 |
| 2022-03-31 | 6,450.00 | 7,090.00 | 6,420.00 | 6,500.00 | 5,888.30 | 1,821,673 |
| 2022-03-30 | 6,490.00 | 6,510.00 | 6,430.00 | 6,440.00 | 5,833.95 | 55,421 |
| 2022-03-29 | 6,350.00 | 6,520.00 | 6,340.00 | 6,490.00 | 5,879.24 | 112,877 |
| 2022-03-28 | 6,420.00 | 6,420.00 | 6,330.00 | 6,340.00 | 5,743.36 | 64,817 |
| 2022-03-25 | 6,460.00 | 6,470.00 | 6,320.00 | 6,420.00 | 5,815.83 | 95,225 |
| 2022-03-24 | 6,400.00 | 6,540.00 | 6,340.00 | 6,460.00 | 5,852.06 | 279,652 |
| 2022-03-23 | 6,320.00 | 6,410.00 | 6,290.00 | 6,330.00 | 5,734.30 | 50,313 |
| 2022-03-22 | 6,320.00 | 6,340.00 | 6,280.00 | 6,340.00 | 5,743.36 | 22,518 |
| 2022-03-21 | 6,370.00 | 6,420.00 | 6,300.00 | 6,340.00 | 5,743.36 | 62,790 |
| 2022-03-18 | 6,270.00 | 6,350.00 | 6,200.00 | 6,340.00 | 5,743.36 | 69,358 |
| 2022-03-17 | 6,200.00 | 6,290.00 | 6,200.00 | 6,250.00 | 5,661.83 | 41,160 |
| 2022-03-16 | 6,130.00 | 6,190.00 | 6,130.00 | 6,160.00 | 5,580.30 | 36,322 |
| 2022-03-15 | 6,100.00 | 6,130.00 | 6,050.00 | 6,110.00 | 5,535.00 | 47,880 |
| 2022-03-14 | 6,170.00 | 6,170.00 | 6,030.00 | 6,130.00 | 5,553.12 | 54,577 |
| 2022-03-11 | 6,170.00 | 6,170.00 | 6,050.00 | 6,170.00 | 5,589.35 | 50,462 |
| 2022-03-10 | 6,290.00 | 6,290.00 | 6,140.00 | 6,170.00 | 5,589.35 | 50,983 |
| 2022-03-08 | 6,120.00 | 6,170.00 | 6,100.00 | 6,170.00 | 5,589.35 | 41,460 |
| 2022-03-07 | 6,300.00 | 6,300.00 | 6,140.00 | 6,210.00 | 5,625.59 | 46,803 |
| 2022-03-04 | 6,310.00 | 6,330.00 | 6,240.00 | 6,300.00 | 5,707.12 | 47,684 |
| 2022-03-03 | 6,300.00 | 6,340.00 | 6,250.00 | 6,320.00 | 5,725.24 | 48,272 |
| 2022-03-02 | 6,150.00 | 6,260.00 | 6,090.00 | 6,250.00 | 5,661.83 | 46,790 |
| 2022-02-28 | 6,190.00 | 6,220.00 | 6,100.00 | 6,150.00 | 5,571.24 | 77,860 |
| 2022-02-25 | 6,190.00 | 6,280.00 | 6,170.00 | 6,190.00 | 5,607.47 | 51,058 |
| 2022-02-24 | 6,280.00 | 6,300.00 | 6,080.00 | 6,190.00 | 5,607.47 | 89,868 |
| 2022-02-23 | 6,300.00 | 6,330.00 | 6,190.00 | 6,290.00 | 5,698.06 | 90,534 |
| 2022-02-22 | 6,260.00 | 6,330.00 | 6,200.00 | 6,290.00 | 5,698.06 | 41,641 |
| 2022-02-21 | 6,250.00 | 6,330.00 | 6,180.00 | 6,300.00 | 5,707.12 | 46,190 |
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.