Korea Information Certificate Authority Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6,790.00 | 7,150.00 | 6,690.00 | 6,840.00 | 6,840.00 | 1,453,737 |
| 2026-04-17 | 6,860.00 | 6,970.00 | 6,640.00 | 6,690.00 | 6,690.00 | 939,902 |
| 2026-04-16 | 7,400.00 | 7,750.00 | 6,810.00 | 6,850.00 | 6,850.00 | 6,793,126 |
| 2026-04-15 | 6,600.00 | 7,240.00 | 6,520.00 | 6,790.00 | 6,790.00 | 4,383,167 |
| 2026-04-14 | 6,220.00 | 6,400.00 | 6,210.00 | 6,280.00 | 6,280.00 | 358,175 |
| 2026-04-13 | 5,950.00 | 6,190.00 | 5,950.00 | 6,080.00 | 6,080.00 | 221,211 |
| 2026-04-10 | 5,710.00 | 6,190.00 | 5,710.00 | 6,080.00 | 6,080.00 | 515,798 |
| 2026-04-09 | 5,720.00 | 5,740.00 | 5,640.00 | 5,680.00 | 5,680.00 | 92,814 |
| 2026-04-08 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 149,601 |
| 2026-04-07 | 5,650.00 | 5,690.00 | 5,400.00 | 5,470.00 | 5,470.00 | 199,817 |
| 2026-04-06 | 5,550.00 | 5,720.00 | 5,520.00 | 5,630.00 | 5,630.00 | 134,262 |
| 2026-04-03 | 5,590.00 | 5,690.00 | 5,500.00 | 5,550.00 | 5,550.00 | 96,501 |
| 2026-04-02 | 5,810.00 | 5,900.00 | 5,440.00 | 5,460.00 | 5,460.00 | 216,465 |
| 2026-04-01 | 5,650.00 | 5,850.00 | 5,610.00 | 5,810.00 | 5,810.00 | 89,710 |
| 2026-03-31 | 5,650.00 | 5,740.00 | 5,500.00 | 5,500.00 | 5,500.00 | 206,546 |
| 2026-03-30 | 5,800.00 | 5,800.00 | 5,640.00 | 5,710.00 | 5,710.00 | 155,653 |
| 2026-03-27 | 5,810.00 | 5,920.00 | 5,650.00 | 5,870.00 | 5,870.00 | 143,888 |
| 2026-03-26 | 6,060.00 | 6,070.00 | 5,810.00 | 5,810.00 | 5,810.00 | 141,327 |
| 2026-03-25 | 6,000.00 | 6,200.00 | 6,000.00 | 6,060.00 | 6,060.00 | 92,023 |
| 2026-03-24 | 5,970.00 | 6,050.00 | 5,780.00 | 6,030.00 | 6,030.00 | 150,920 |
| 2026-03-23 | 6,020.00 | 6,020.00 | 5,760.00 | 5,760.00 | 5,760.00 | 238,868 |
| 2026-03-20 | 5,990.00 | 6,200.00 | 5,940.00 | 6,110.00 | 6,110.00 | 105,411 |
| 2026-03-19 | 6,020.00 | 6,080.00 | 5,940.00 | 5,980.00 | 5,980.00 | 187,498 |
| 2026-03-18 | 6,130.00 | 6,270.00 | 6,070.00 | 6,150.00 | 6,150.00 | 144,736 |
| 2026-03-17 | 6,090.00 | 6,210.00 | 6,030.00 | 6,090.00 | 6,090.00 | 189,631 |
| 2026-03-16 | 6,060.00 | 6,150.00 | 5,960.00 | 6,000.00 | 6,000.00 | 107,896 |
| 2026-03-13 | 5,990.00 | 6,190.00 | 5,930.00 | 6,050.00 | 6,050.00 | 121,224 |
| 2026-03-12 | 6,100.00 | 6,160.00 | 5,990.00 | 6,070.00 | 6,070.00 | 101,467 |
| 2026-03-11 | 6,080.00 | 6,180.00 | 5,910.00 | 6,000.00 | 6,000.00 | 144,714 |
| 2026-03-10 | 5,930.00 | 6,100.00 | 5,900.00 | 6,020.00 | 6,020.00 | 107,817 |
| 2026-03-09 | 5,820.00 | 5,850.00 | 5,640.00 | 5,740.00 | 5,740.00 | 174,933 |
| 2026-03-06 | 5,880.00 | 6,130.00 | 5,830.00 | 6,110.00 | 6,110.00 | 166,927 |
| 2026-03-05 | 5,650.00 | 6,070.00 | 5,650.00 | 6,010.00 | 6,010.00 | 292,706 |
| 2026-03-04 | 6,020.00 | 6,090.00 | 5,350.00 | 5,370.00 | 5,370.00 | 756,936 |
| 2026-03-03 | 6,420.00 | 6,500.00 | 6,150.00 | 6,160.00 | 6,160.00 | 433,630 |
| 2026-02-27 | 6,620.00 | 6,760.00 | 6,470.00 | 6,500.00 | 6,500.00 | 357,790 |
| 2026-02-26 | 6,700.00 | 6,910.00 | 6,620.00 | 6,640.00 | 6,640.00 | 610,387 |
| 2026-02-25 | 6,580.00 | 6,620.00 | 6,480.00 | 6,540.00 | 6,540.00 | 293,414 |
| 2026-02-24 | 6,740.00 | 6,740.00 | 6,520.00 | 6,560.00 | 6,560.00 | 315,090 |
| 2026-02-23 | 6,970.00 | 7,000.00 | 6,720.00 | 6,740.00 | 6,740.00 | 455,288 |
| 2026-02-20 | 7,010.00 | 7,150.00 | 6,870.00 | 6,960.00 | 6,960.00 | 673,890 |
| 2026-02-19 | 6,990.00 | 7,070.00 | 6,890.00 | 7,000.00 | 7,000.00 | 748,609 |
| 2026-02-13 | 6,830.00 | 6,920.00 | 6,650.00 | 6,760.00 | 6,760.00 | 463,018 |
| 2026-02-12 | 6,960.00 | 7,000.00 | 6,770.00 | 6,780.00 | 6,780.00 | 298,859 |
| 2026-02-11 | 6,950.00 | 6,950.00 | 6,730.00 | 6,860.00 | 6,860.00 | 315,941 |
| 2026-02-10 | 6,810.00 | 7,020.00 | 6,760.00 | 6,850.00 | 6,850.00 | 702,202 |
| 2026-02-09 | 6,510.00 | 6,770.00 | 6,500.00 | 6,720.00 | 6,720.00 | 373,315 |
| 2026-02-06 | 6,440.00 | 6,450.00 | 6,140.00 | 6,400.00 | 6,400.00 | 396,570 |
| 2026-02-05 | 6,860.00 | 6,860.00 | 6,550.00 | 6,560.00 | 6,560.00 | 575,934 |
| 2026-02-04 | 6,690.00 | 6,880.00 | 6,630.00 | 6,850.00 | 6,850.00 | 503,063 |
| 2026-02-03 | 6,600.00 | 6,750.00 | 6,500.00 | 6,750.00 | 6,750.00 | 328,882 |
| 2026-02-02 | 6,690.00 | 6,840.00 | 6,400.00 | 6,430.00 | 6,430.00 | 484,052 |
| 2026-01-30 | 6,810.00 | 7,340.00 | 6,690.00 | 6,720.00 | 6,720.00 | 1,420,765 |
| 2026-01-29 | 6,640.00 | 6,780.00 | 6,450.00 | 6,770.00 | 6,770.00 | 716,848 |
| 2026-01-28 | 6,780.00 | 6,850.00 | 6,590.00 | 6,640.00 | 6,640.00 | 961,806 |
| 2026-01-27 | 6,670.00 | 6,900.00 | 6,580.00 | 6,730.00 | 6,730.00 | 1,030,546 |
| 2026-01-26 | 6,900.00 | 6,950.00 | 6,490.00 | 6,660.00 | 6,660.00 | 1,909,679 |
| 2026-01-23 | 5,950.00 | 6,900.00 | 5,910.00 | 6,710.00 | 6,710.00 | 5,148,949 |
| 2026-01-22 | 6,050.00 | 6,100.00 | 5,900.00 | 5,920.00 | 5,920.00 | 323,750 |
| 2026-01-21 | 6,210.00 | 6,210.00 | 5,940.00 | 5,980.00 | 5,980.00 | 373,793 |
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.