Korea Information Certificate Authority Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6,070.00 | 6,370.00 | 5,960.00 | 6,280.00 | 6,280.00 | 546,880 |
| 2026-01-19 | 6,020.00 | 6,180.00 | 6,020.00 | 6,070.00 | 6,070.00 | 229,372 |
| 2026-01-16 | 5,980.00 | 6,220.00 | 5,960.00 | 6,020.00 | 6,020.00 | 322,349 |
| 2026-01-15 | 5,880.00 | 5,940.00 | 5,820.00 | 5,930.00 | 5,930.00 | 233,934 |
| 2026-01-14 | 5,960.00 | 5,970.00 | 5,880.00 | 5,920.00 | 5,920.00 | 149,969 |
| 2026-01-13 | 6,000.00 | 6,030.00 | 5,890.00 | 5,960.00 | 5,960.00 | 185,340 |
| 2026-01-12 | 5,980.00 | 6,060.00 | 5,930.00 | 6,000.00 | 6,000.00 | 175,647 |
| 2026-01-09 | 5,910.00 | 6,020.00 | 5,860.00 | 5,970.00 | 5,970.00 | 125,262 |
| 2026-01-08 | 6,140.00 | 6,150.00 | 5,910.00 | 5,910.00 | 5,910.00 | 223,329 |
| 2026-01-07 | 6,370.00 | 6,400.00 | 6,050.00 | 6,150.00 | 6,150.00 | 277,569 |
| 2026-01-06 | 6,400.00 | 6,420.00 | 6,250.00 | 6,320.00 | 6,320.00 | 181,607 |
| 2026-01-05 | 6,270.00 | 6,460.00 | 6,110.00 | 6,320.00 | 6,320.00 | 361,957 |
| 2026-01-02 | 5,940.00 | 6,200.00 | 5,820.00 | 6,180.00 | 6,180.00 | 229,424 |
| 2025-12-30 | 6,050.00 | 6,050.00 | 5,920.00 | 5,930.00 | 5,930.00 | 127,924 |
| 2025-12-29 | 6,060.00 | 6,110.00 | 6,020.00 | 6,050.00 | 6,050.00 | 115,924 |
| 2025-12-26 | 6,130.00 | 6,260.00 | 6,080.00 | 6,120.00 | 5,970.00 | 141,731 |
| 2025-12-24 | 6,250.00 | 6,270.00 | 6,140.00 | 6,170.00 | 6,018.77 | 78,404 |
| 2025-12-23 | 6,230.00 | 6,320.00 | 6,190.00 | 6,240.00 | 6,087.06 | 193,929 |
| 2025-12-22 | 6,110.00 | 6,380.00 | 6,110.00 | 6,310.00 | 6,155.34 | 338,871 |
| 2025-12-19 | 5,880.00 | 6,150.00 | 5,850.00 | 6,110.00 | 5,960.25 | 237,324 |
| 2025-12-18 | 5,850.00 | 5,940.00 | 5,770.00 | 5,870.00 | 5,726.13 | 136,458 |
| 2025-12-17 | 5,990.00 | 6,020.00 | 5,890.00 | 5,920.00 | 5,774.90 | 122,791 |
| 2025-12-16 | 6,140.00 | 6,140.00 | 5,950.00 | 5,950.00 | 5,804.17 | 295,271 |
| 2025-12-15 | 6,120.00 | 6,210.00 | 6,100.00 | 6,140.00 | 5,989.51 | 99,977 |
| 2025-12-12 | 6,160.00 | 6,240.00 | 6,080.00 | 6,230.00 | 6,077.30 | 142,733 |
| 2025-12-11 | 6,150.00 | 6,200.00 | 6,060.00 | 6,110.00 | 5,960.25 | 196,930 |
| 2025-12-10 | 6,100.00 | 6,130.00 | 6,040.00 | 6,070.00 | 5,921.23 | 148,851 |
| 2025-12-09 | 6,060.00 | 6,100.00 | 5,990.00 | 6,090.00 | 5,940.74 | 127,309 |
| 2025-12-08 | 6,080.00 | 6,190.00 | 6,050.00 | 6,060.00 | 5,911.47 | 173,069 |
| 2025-12-05 | 6,090.00 | 6,180.00 | 6,000.00 | 6,060.00 | 5,911.47 | 154,729 |
| 2025-12-04 | 6,110.00 | 6,150.00 | 6,010.00 | 6,040.00 | 5,891.96 | 132,388 |
| 2025-12-03 | 6,010.00 | 6,150.00 | 5,980.00 | 6,120.00 | 5,970.00 | 234,512 |
| 2025-12-02 | 6,070.00 | 6,070.00 | 5,950.00 | 5,960.00 | 5,813.92 | 244,316 |
| 2025-12-01 | 6,300.00 | 6,560.00 | 6,030.00 | 6,050.00 | 5,901.72 | 787,153 |
| 2025-11-28 | 5,960.00 | 6,110.00 | 5,960.00 | 6,090.00 | 5,940.74 | 119,170 |
| 2025-11-27 | 6,020.00 | 6,090.00 | 5,940.00 | 5,960.00 | 5,813.92 | 88,260 |
| 2025-11-26 | 6,010.00 | 6,030.00 | 5,890.00 | 6,010.00 | 5,862.70 | 77,731 |
| 2025-11-25 | 6,060.00 | 6,190.00 | 5,880.00 | 5,920.00 | 5,774.90 | 145,394 |
| 2025-11-24 | 6,110.00 | 6,180.00 | 5,960.00 | 5,990.00 | 5,843.19 | 142,097 |
| 2025-11-21 | 6,000.00 | 6,170.00 | 5,960.00 | 5,980.00 | 5,833.43 | 168,479 |
| 2025-11-20 | 6,020.00 | 6,320.00 | 6,020.00 | 6,290.00 | 6,135.83 | 197,651 |
| 2025-11-19 | 5,920.00 | 6,050.00 | 5,830.00 | 5,950.00 | 5,804.17 | 139,279 |
| 2025-11-18 | 6,120.00 | 6,250.00 | 5,940.00 | 5,950.00 | 5,804.17 | 167,016 |
| 2025-11-17 | 6,230.00 | 6,290.00 | 6,100.00 | 6,200.00 | 6,048.04 | 96,895 |
| 2025-11-14 | 6,330.00 | 6,440.00 | 6,190.00 | 6,190.00 | 6,038.28 | 243,996 |
| 2025-11-13 | 6,440.00 | 6,470.00 | 6,360.00 | 6,430.00 | 6,272.40 | 162,893 |
| 2025-11-12 | 6,280.00 | 6,480.00 | 6,250.00 | 6,440.00 | 6,282.16 | 237,296 |
| 2025-11-11 | 6,250.00 | 6,410.00 | 6,200.00 | 6,270.00 | 6,116.32 | 213,593 |
| 2025-11-10 | 6,110.00 | 6,290.00 | 6,060.00 | 6,270.00 | 6,116.32 | 195,614 |
| 2025-11-07 | 6,210.00 | 6,240.00 | 5,960.00 | 6,060.00 | 5,911.47 | 221,724 |
| 2025-11-06 | 6,170.00 | 6,310.00 | 6,060.00 | 6,240.00 | 6,087.06 | 157,456 |
| 2025-11-05 | 6,250.00 | 6,250.00 | 5,880.00 | 6,160.00 | 6,009.02 | 369,193 |
| 2025-11-04 | 6,240.00 | 6,340.00 | 6,140.00 | 6,250.00 | 6,096.81 | 190,909 |
| 2025-11-03 | 6,160.00 | 6,360.00 | 6,160.00 | 6,240.00 | 6,087.06 | 240,542 |
| 2025-10-31 | 6,100.00 | 6,250.00 | 6,100.00 | 6,210.00 | 6,057.79 | 183,682 |
| 2025-10-30 | 6,370.00 | 6,420.00 | 6,070.00 | 6,100.00 | 5,950.49 | 511,828 |
| 2025-10-29 | 6,450.00 | 6,490.00 | 6,360.00 | 6,380.00 | 6,223.63 | 237,742 |
| 2025-10-28 | 6,550.00 | 6,600.00 | 6,410.00 | 6,440.00 | 6,282.16 | 217,713 |
| 2025-10-27 | 6,400.00 | 6,620.00 | 6,380.00 | 6,540.00 | 6,379.71 | 434,013 |
| 2025-10-24 | 6,460.00 | 6,470.00 | 6,320.00 | 6,370.00 | 6,213.87 | 191,278 |
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.