Korea Information Certificate Authority Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6,460.00 | 6,470.00 | 6,320.00 | 6,370.00 | 6,213.87 | 191,278 |
| 2025-10-23 | 6,440.00 | 6,540.00 | 6,310.00 | 6,410.00 | 6,252.89 | 234,960 |
| 2025-10-22 | 6,350.00 | 6,460.00 | 6,230.00 | 6,440.00 | 6,282.16 | 177,177 |
| 2025-10-21 | 6,310.00 | 6,430.00 | 6,300.00 | 6,350.00 | 6,194.36 | 195,548 |
| 2025-10-20 | 6,220.00 | 6,380.00 | 6,150.00 | 6,340.00 | 6,184.61 | 172,830 |
| 2025-10-17 | 6,410.00 | 6,410.00 | 6,210.00 | 6,250.00 | 6,096.81 | 321,869 |
| 2025-10-16 | 6,480.00 | 6,530.00 | 6,330.00 | 6,350.00 | 6,194.36 | 253,299 |
| 2025-10-15 | 6,420.00 | 6,490.00 | 6,380.00 | 6,480.00 | 6,321.18 | 142,810 |
| 2025-10-14 | 6,410.00 | 6,600.00 | 6,320.00 | 6,370.00 | 6,213.87 | 365,433 |
| 2025-10-13 | 6,460.00 | 6,510.00 | 6,280.00 | 6,380.00 | 6,223.63 | 307,901 |
| 2025-10-10 | 6,520.00 | 6,690.00 | 6,480.00 | 6,520.00 | 6,360.20 | 267,896 |
| 2025-10-02 | 6,410.00 | 6,550.00 | 6,410.00 | 6,500.00 | 6,340.69 | 181,531 |
| 2025-10-01 | 6,620.00 | 6,700.00 | 6,390.00 | 6,410.00 | 6,252.89 | 462,549 |
| 2025-09-30 | 6,900.00 | 6,980.00 | 6,600.00 | 6,620.00 | 6,457.75 | 473,081 |
| 2025-09-29 | 6,900.00 | 7,370.00 | 6,840.00 | 6,900.00 | 6,730.88 | 1,766,238 |
| 2025-09-26 | 6,870.00 | 6,870.00 | 6,530.00 | 6,580.00 | 6,418.73 | 565,169 |
| 2025-09-25 | 6,750.00 | 7,010.00 | 6,650.00 | 6,880.00 | 6,711.37 | 665,906 |
| 2025-09-24 | 6,930.00 | 6,980.00 | 6,740.00 | 6,750.00 | 6,584.56 | 507,006 |
| 2025-09-23 | 7,230.00 | 7,240.00 | 6,900.00 | 6,930.00 | 6,760.15 | 571,147 |
| 2025-09-22 | 7,660.00 | 7,680.00 | 7,170.00 | 7,170.00 | 6,994.26 | 1,070,102 |
| 2025-09-19 | 7,570.00 | 7,750.00 | 7,420.00 | 7,550.00 | 7,364.95 | 997,601 |
| 2025-09-18 | 7,150.00 | 7,390.00 | 7,110.00 | 7,370.00 | 7,189.36 | 309,306 |
| 2025-09-17 | 7,260.00 | 7,260.00 | 7,070.00 | 7,110.00 | 6,935.74 | 131,713 |
| 2025-09-16 | 7,240.00 | 7,300.00 | 7,130.00 | 7,200.00 | 7,023.53 | 184,570 |
| 2025-09-15 | 7,340.00 | 7,340.00 | 7,060.00 | 7,120.00 | 6,945.49 | 150,815 |
| 2025-09-12 | 7,310.00 | 7,350.00 | 7,160.00 | 7,190.00 | 7,013.77 | 242,736 |
| 2025-09-11 | 7,280.00 | 7,330.00 | 7,150.00 | 7,240.00 | 7,062.55 | 343,483 |
| 2025-09-10 | 7,170.00 | 7,220.00 | 7,030.00 | 7,150.00 | 6,974.75 | 407,915 |
| 2025-09-09 | 6,890.00 | 6,990.00 | 6,890.00 | 6,990.00 | 6,818.68 | 138,337 |
| 2025-09-08 | 6,800.00 | 6,910.00 | 6,790.00 | 6,890.00 | 6,721.13 | 116,175 |
| 2025-09-05 | 6,900.00 | 6,910.00 | 6,800.00 | 6,850.00 | 6,682.11 | 121,831 |
| 2025-09-04 | 6,810.00 | 6,940.00 | 6,770.00 | 6,890.00 | 6,721.13 | 189,893 |
| 2025-09-03 | 6,920.00 | 6,920.00 | 6,730.00 | 6,800.00 | 6,633.33 | 188,664 |
| 2025-09-02 | 7,230.00 | 7,240.00 | 6,890.00 | 6,920.00 | 6,750.39 | 483,846 |
| 2025-09-01 | 6,840.00 | 7,020.00 | 6,790.00 | 6,920.00 | 6,750.39 | 134,939 |
| 2025-08-29 | 7,020.00 | 7,040.00 | 6,890.00 | 6,920.00 | 6,750.39 | 141,045 |
| 2025-08-28 | 6,910.00 | 7,050.00 | 6,900.00 | 6,950.00 | 6,779.66 | 156,706 |
| 2025-08-27 | 7,000.00 | 7,030.00 | 6,910.00 | 6,980.00 | 6,808.92 | 138,987 |
| 2025-08-26 | 6,980.00 | 7,020.00 | 6,910.00 | 6,980.00 | 6,808.92 | 147,550 |
| 2025-08-25 | 7,030.00 | 7,150.00 | 7,020.00 | 7,050.00 | 6,877.21 | 142,320 |
| 2025-08-22 | 7,010.00 | 7,120.00 | 6,960.00 | 7,010.00 | 6,838.19 | 239,733 |
| 2025-08-21 | 6,730.00 | 6,930.00 | 6,730.00 | 6,930.00 | 6,760.15 | 173,102 |
| 2025-08-20 | 6,730.00 | 6,820.00 | 6,580.00 | 6,730.00 | 6,565.05 | 253,806 |
| 2025-08-19 | 6,920.00 | 7,100.00 | 6,850.00 | 6,900.00 | 6,730.88 | 185,208 |
| 2025-08-18 | 7,030.00 | 7,030.00 | 6,910.00 | 6,920.00 | 6,750.39 | 110,257 |
| 2025-08-14 | 6,950.00 | 7,100.00 | 6,930.00 | 7,040.00 | 6,867.45 | 123,801 |
| 2025-08-13 | 7,100.00 | 7,100.00 | 6,860.00 | 6,950.00 | 6,779.66 | 132,229 |
| 2025-08-12 | 7,110.00 | 7,170.00 | 6,950.00 | 6,970.00 | 6,799.17 | 188,885 |
| 2025-08-11 | 7,110.00 | 7,140.00 | 7,010.00 | 7,050.00 | 6,877.21 | 134,950 |
| 2025-08-08 | 7,190.00 | 7,220.00 | 7,080.00 | 7,100.00 | 6,925.98 | 153,809 |
| 2025-08-07 | 7,210.00 | 7,260.00 | 7,100.00 | 7,190.00 | 7,013.77 | 158,511 |
| 2025-08-06 | 7,240.00 | 7,240.00 | 7,070.00 | 7,140.00 | 6,965.00 | 161,478 |
| 2025-08-05 | 7,130.00 | 7,220.00 | 7,060.00 | 7,130.00 | 6,955.25 | 197,844 |
| 2025-08-04 | 6,860.00 | 7,170.00 | 6,860.00 | 7,110.00 | 6,935.74 | 231,005 |
| 2025-08-01 | 7,230.00 | 7,250.00 | 6,930.00 | 7,010.00 | 6,838.19 | 433,723 |
| 2025-07-31 | 7,280.00 | 7,390.00 | 7,170.00 | 7,320.00 | 7,140.59 | 199,344 |
| 2025-07-30 | 7,570.00 | 7,580.00 | 7,290.00 | 7,300.00 | 7,121.08 | 332,888 |
| 2025-07-29 | 7,340.00 | 7,420.00 | 7,240.00 | 7,310.00 | 7,130.83 | 188,756 |
| 2025-07-28 | 7,570.00 | 7,620.00 | 7,300.00 | 7,370.00 | 7,189.36 | 281,564 |
| 2025-07-25 | 7,250.00 | 7,590.00 | 7,250.00 | 7,460.00 | 7,277.16 | 576,169 |
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.