Korea Information Certificate Authority Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 6,250.00 | 6,330.00 | 6,180.00 | 6,300.00 | 5,707.12 | 46,190 |
| 2022-02-18 | 6,270.00 | 6,330.00 | 6,210.00 | 6,290.00 | 5,698.06 | 30,949 |
| 2022-02-17 | 6,300.00 | 6,380.00 | 6,190.00 | 6,280.00 | 5,689.00 | 71,200 |
| 2022-02-16 | 6,120.00 | 6,280.00 | 6,120.00 | 6,270.00 | 5,679.94 | 50,315 |
| 2022-02-15 | 6,190.00 | 6,240.00 | 6,080.00 | 6,090.00 | 5,516.88 | 81,666 |
| 2022-02-14 | 6,260.00 | 6,300.00 | 6,070.00 | 6,190.00 | 5,607.47 | 90,586 |
| 2022-02-11 | 6,320.00 | 6,420.00 | 6,310.00 | 6,320.00 | 5,725.24 | 67,149 |
| 2022-02-10 | 6,410.00 | 6,960.00 | 6,350.00 | 6,410.00 | 5,806.77 | 770,001 |
| 2022-02-09 | 6,360.00 | 6,410.00 | 6,330.00 | 6,410.00 | 5,806.77 | 56,087 |
| 2022-02-08 | 6,350.00 | 6,390.00 | 6,260.00 | 6,350.00 | 5,752.42 | 51,822 |
| 2022-02-07 | 6,330.00 | 6,420.00 | 6,280.00 | 6,350.00 | 5,752.42 | 75,207 |
| 2022-02-04 | 6,150.00 | 6,370.00 | 6,150.00 | 6,280.00 | 5,689.00 | 99,371 |
| 2022-02-03 | 6,150.00 | 6,440.00 | 6,120.00 | 6,280.00 | 5,689.00 | 171,704 |
| 2022-01-28 | 5,880.00 | 6,110.00 | 5,810.00 | 6,090.00 | 5,516.88 | 101,352 |
| 2022-01-27 | 5,930.00 | 6,000.00 | 5,740.00 | 5,870.00 | 5,317.59 | 134,059 |
| 2022-01-26 | 5,660.00 | 6,540.00 | 5,660.00 | 5,920.00 | 5,362.88 | 576,344 |
| 2022-01-25 | 5,900.00 | 5,960.00 | 5,690.00 | 5,780.00 | 5,236.06 | 129,308 |
| 2022-01-24 | 6,050.00 | 6,160.00 | 5,860.00 | 5,920.00 | 5,362.88 | 123,111 |
| 2022-01-21 | 6,130.00 | 6,210.00 | 6,090.00 | 6,130.00 | 5,553.12 | 61,698 |
| 2022-01-20 | 6,090.00 | 6,200.00 | 6,070.00 | 6,140.00 | 5,562.18 | 60,110 |
| 2022-01-19 | 6,160.00 | 6,210.00 | 6,030.00 | 6,150.00 | 5,571.24 | 64,964 |
| 2022-01-18 | 6,260.00 | 6,400.00 | 6,140.00 | 6,220.00 | 5,634.65 | 89,401 |
| 2022-01-17 | 6,320.00 | 6,420.00 | 6,180.00 | 6,280.00 | 5,689.00 | 92,236 |
| 2022-01-14 | 6,260.00 | 6,380.00 | 6,260.00 | 6,320.00 | 5,725.24 | 61,575 |
| 2022-01-13 | 6,420.00 | 6,440.00 | 6,350.00 | 6,370.00 | 5,770.53 | 62,717 |
| 2022-01-12 | 6,360.00 | 6,470.00 | 6,340.00 | 6,370.00 | 5,770.53 | 101,198 |
| 2022-01-11 | 6,560.00 | 6,660.00 | 6,280.00 | 6,350.00 | 5,752.42 | 215,299 |
| 2022-01-10 | 6,640.00 | 6,820.00 | 6,600.00 | 6,600.00 | 5,978.89 | 130,643 |
| 2022-01-07 | 6,700.00 | 6,790.00 | 6,660.00 | 6,700.00 | 6,069.48 | 118,742 |
| 2022-01-06 | 6,730.00 | 6,930.00 | 6,600.00 | 6,740.00 | 6,105.71 | 321,556 |
| 2022-01-05 | 6,730.00 | 7,350.00 | 6,590.00 | 6,750.00 | 6,114.77 | 1,109,681 |
| 2022-01-04 | 6,780.00 | 6,830.00 | 6,720.00 | 6,730.00 | 6,096.65 | 100,195 |
| 2022-01-03 | 6,760.00 | 6,800.00 | 6,680.00 | 6,780.00 | 6,141.95 | 85,170 |
| 2021-12-30 | 6,670.00 | 6,850.00 | 6,600.00 | 6,760.00 | 6,123.83 | 213,862 |
| 2021-12-29 | 6,650.00 | 6,710.00 | 6,610.00 | 6,670.00 | 6,042.30 | 105,574 |
| 2021-12-28 | 6,610.00 | 6,670.00 | 6,550.00 | 6,650.00 | 5,915.48 | 188,544 |
| 2021-12-27 | 6,900.00 | 6,900.00 | 6,580.00 | 6,590.00 | 5,862.10 | 428,730 |
| 2021-12-24 | 7,070.00 | 7,100.00 | 6,830.00 | 6,840.00 | 6,084.49 | 414,632 |
| 2021-12-23 | 6,910.00 | 7,130.00 | 6,910.00 | 7,070.00 | 6,289.09 | 352,607 |
| 2021-12-22 | 6,930.00 | 7,300.00 | 6,880.00 | 6,910.00 | 6,146.76 | 1,075,161 |
| 2021-12-21 | 6,770.00 | 6,920.00 | 6,550.00 | 6,860.00 | 6,102.28 | 884,164 |
| 2021-12-20 | 6,520.00 | 7,550.00 | 6,440.00 | 6,860.00 | 6,102.28 | 5,925,203 |
| 2021-12-17 | 6,500.00 | 6,560.00 | 6,480.00 | 6,500.00 | 5,782.04 | 68,618 |
| 2021-12-16 | 6,650.00 | 6,650.00 | 6,520.00 | 6,520.00 | 5,799.84 | 66,010 |
| 2021-12-15 | 6,710.00 | 6,710.00 | 6,480.00 | 6,570.00 | 5,844.31 | 123,954 |
| 2021-12-14 | 6,760.00 | 6,850.00 | 6,670.00 | 6,680.00 | 5,942.16 | 438,757 |
| 2021-12-13 | 6,580.00 | 6,690.00 | 6,520.00 | 6,670.00 | 5,933.27 | 181,335 |
| 2021-12-10 | 6,510.00 | 6,750.00 | 6,470.00 | 6,480.00 | 5,764.25 | 242,876 |
| 2021-12-09 | 6,420.00 | 6,530.00 | 6,420.00 | 6,530.00 | 5,808.73 | 47,626 |
| 2021-12-08 | 6,480.00 | 6,520.00 | 6,420.00 | 6,460.00 | 5,746.46 | 90,530 |
| 2021-12-07 | 6,390.00 | 6,500.00 | 6,370.00 | 6,450.00 | 5,737.57 | 69,143 |
| 2021-12-06 | 6,380.00 | 6,450.00 | 6,350.00 | 6,430.00 | 5,719.78 | 55,549 |
| 2021-12-03 | 6,380.00 | 6,500.00 | 6,380.00 | 6,480.00 | 5,764.25 | 71,425 |
| 2021-12-02 | 6,140.00 | 6,530.00 | 6,130.00 | 6,400.00 | 5,693.09 | 200,094 |
| 2021-12-01 | 5,720.00 | 6,210.00 | 5,720.00 | 6,180.00 | 5,497.39 | 252,423 |
| 2021-11-30 | 6,220.00 | 6,280.00 | 5,830.00 | 5,830.00 | 5,186.05 | 238,253 |
| 2021-11-29 | 6,200.00 | 6,360.00 | 6,160.00 | 6,200.00 | 5,515.18 | 143,970 |
| 2021-11-26 | 6,470.00 | 6,470.00 | 6,260.00 | 6,360.00 | 5,657.51 | 104,012 |
| 2021-11-25 | 6,370.00 | 6,530.00 | 6,370.00 | 6,420.00 | 5,710.88 | 80,091 |
| 2021-11-24 | 6,310.00 | 6,430.00 | 6,310.00 | 6,420.00 | 5,710.88 | 78,971 |
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.