Korea Information Certificate Authority Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7,460.00 | 7,510.00 | 7,190.00 | 7,250.00 | 7,072.30 | 413,639 |
| 2025-07-23 | 7,380.00 | 7,460.00 | 7,250.00 | 7,400.00 | 7,218.63 | 393,696 |
| 2025-07-22 | 7,610.00 | 7,640.00 | 7,420.00 | 7,490.00 | 7,306.42 | 419,991 |
| 2025-07-21 | 7,720.00 | 7,730.00 | 7,570.00 | 7,610.00 | 7,423.48 | 312,476 |
| 2025-07-18 | 7,870.00 | 7,870.00 | 7,520.00 | 7,640.00 | 7,452.75 | 522,812 |
| 2025-07-17 | 8,160.00 | 8,160.00 | 7,670.00 | 7,700.00 | 7,511.27 | 742,311 |
| 2025-07-16 | 7,680.00 | 7,960.00 | 7,550.00 | 7,740.00 | 7,550.29 | 766,522 |
| 2025-07-15 | 8,260.00 | 8,290.00 | 7,850.00 | 7,950.00 | 7,755.15 | 880,008 |
| 2025-07-14 | 8,460.00 | 8,480.00 | 8,070.00 | 8,250.00 | 8,047.79 | 764,634 |
| 2025-07-11 | 8,930.00 | 8,940.00 | 8,500.00 | 8,640.00 | 8,428.24 | 1,043,575 |
| 2025-07-10 | 8,580.00 | 9,130.00 | 8,340.00 | 8,780.00 | 8,564.80 | 3,652,422 |
| 2025-07-09 | 8,370.00 | 8,540.00 | 8,170.00 | 8,390.00 | 8,184.36 | 727,721 |
| 2025-07-08 | 8,550.00 | 8,600.00 | 8,210.00 | 8,300.00 | 8,096.57 | 1,325,192 |
| 2025-07-07 | 8,250.00 | 8,510.00 | 8,090.00 | 8,130.00 | 7,930.74 | 1,804,127 |
| 2025-07-04 | 7,830.00 | 8,130.00 | 7,740.00 | 7,800.00 | 7,608.82 | 858,982 |
| 2025-07-03 | 7,900.00 | 8,090.00 | 7,760.00 | 7,800.00 | 7,608.82 | 629,999 |
| 2025-07-02 | 8,530.00 | 8,600.00 | 7,860.00 | 7,950.00 | 7,755.15 | 1,211,553 |
| 2025-07-01 | 8,210.00 | 8,540.00 | 8,200.00 | 8,370.00 | 8,164.85 | 1,883,572 |
| 2025-06-30 | 8,010.00 | 8,860.00 | 7,700.00 | 8,130.00 | 7,930.74 | 8,955,718 |
| 2025-06-27 | 8,390.00 | 8,490.00 | 8,070.00 | 8,220.00 | 8,018.53 | 2,304,163 |
| 2025-06-26 | 8,900.00 | 9,030.00 | 8,180.00 | 8,290.00 | 8,086.81 | 4,318,262 |
| 2025-06-25 | 9,780.00 | 9,830.00 | 9,200.00 | 9,250.00 | 9,023.28 | 3,527,726 |
| 2025-06-24 | 10,110.00 | 10,310.00 | 9,780.00 | 10,090.00 | 9,842.70 | 5,478,478 |
| 2025-06-23 | 9,140.00 | 10,700.00 | 8,830.00 | 10,080.00 | 9,832.94 | 25,840,721 |
| 2025-06-20 | 8,900.00 | 9,320.00 | 8,400.00 | 9,250.00 | 9,023.28 | 6,689,072 |
| 2025-06-19 | 8,690.00 | 9,700.00 | 8,530.00 | 9,020.00 | 8,798.92 | 24,538,221 |
| 2025-06-18 | 8,350.00 | 8,690.00 | 8,030.00 | 8,420.00 | 8,213.63 | 5,303,010 |
| 2025-06-17 | 9,220.00 | 9,560.00 | 8,000.00 | 8,310.00 | 8,106.32 | 7,099,289 |
| 2025-06-16 | 8,700.00 | 9,490.00 | 8,690.00 | 8,920.00 | 8,701.37 | 14,697,550 |
| 2025-06-13 | 9,090.00 | 9,180.00 | 8,520.00 | 8,580.00 | 8,369.71 | 5,041,926 |
| 2025-06-12 | 8,850.00 | 9,240.00 | 8,770.00 | 8,830.00 | 8,613.58 | 5,702,664 |
| 2025-06-11 | 7,710.00 | 9,600.00 | 7,500.00 | 8,950.00 | 8,730.64 | 36,710,121 |
| 2025-06-10 | 8,020.00 | 8,260.00 | 7,220.00 | 7,700.00 | 7,511.27 | 10,492,820 |
| 2025-06-09 | 6,970.00 | 8,040.00 | 6,830.00 | 7,800.00 | 7,608.82 | 27,001,029 |
| 2025-06-05 | 6,170.00 | 6,660.00 | 6,050.00 | 6,190.00 | 6,038.28 | 6,343,372 |
| 2025-06-04 | 6,100.00 | 6,420.00 | 5,820.00 | 6,230.00 | 6,077.30 | 4,994,047 |
| 2025-06-02 | 5,800.00 | 6,070.00 | 5,740.00 | 5,960.00 | 5,813.92 | 3,516,025 |
| 2025-05-30 | 5,770.00 | 5,800.00 | 5,620.00 | 5,670.00 | 5,531.03 | 1,314,714 |
| 2025-05-29 | 5,600.00 | 5,950.00 | 5,480.00 | 5,890.00 | 5,745.64 | 5,235,425 |
| 2025-05-28 | 5,420.00 | 6,080.00 | 5,420.00 | 5,670.00 | 5,531.03 | 9,887,247 |
| 2025-05-27 | 5,590.00 | 5,680.00 | 5,280.00 | 5,290.00 | 5,160.34 | 2,135,495 |
| 2025-05-26 | 5,760.00 | 5,830.00 | 5,600.00 | 5,630.00 | 5,492.01 | 2,954,547 |
| 2025-05-23 | 5,560.00 | 5,910.00 | 5,320.00 | 5,790.00 | 5,648.09 | 7,584,072 |
| 2025-05-22 | 6,190.00 | 6,390.00 | 5,510.00 | 5,560.00 | 5,423.73 | 15,131,350 |
| 2025-05-21 | 5,880.00 | 6,190.00 | 5,600.00 | 5,650.00 | 5,511.52 | 7,569,147 |
| 2025-05-20 | 5,520.00 | 6,050.00 | 5,380.00 | 5,830.00 | 5,687.11 | 11,005,480 |
| 2025-05-19 | 5,860.00 | 5,880.00 | 5,420.00 | 5,480.00 | 5,345.69 | 1,956,519 |
| 2025-05-16 | 5,800.00 | 5,960.00 | 5,690.00 | 5,840.00 | 5,696.86 | 1,868,405 |
| 2025-05-15 | 5,720.00 | 5,900.00 | 5,680.00 | 5,830.00 | 5,687.11 | 2,650,834 |
| 2025-05-14 | 5,620.00 | 6,410.00 | 5,490.00 | 5,770.00 | 5,628.58 | 13,083,250 |
| 2025-05-13 | 5,440.00 | 5,850.00 | 5,440.00 | 5,560.00 | 5,423.73 | 6,923,425 |
| 2025-05-12 | 5,100.00 | 5,910.00 | 5,100.00 | 5,440.00 | 5,306.67 | 18,608,119 |
| 2025-05-09 | 4,485.00 | 5,430.00 | 4,465.00 | 4,930.00 | 4,809.17 | 24,814,580 |
| 2025-05-08 | 4,425.00 | 4,460.00 | 4,400.00 | 4,460.00 | 4,350.69 | 243,315 |
| 2025-05-07 | 4,340.00 | 4,425.00 | 4,340.00 | 4,425.00 | 4,316.54 | 262,163 |
| 2025-05-02 | 4,360.00 | 4,425.00 | 4,335.00 | 4,340.00 | 4,233.63 | 462,328 |
| 2025-04-30 | 4,500.00 | 4,535.00 | 4,355.00 | 4,380.00 | 4,272.65 | 693,918 |
| 2025-04-29 | 4,920.00 | 4,990.00 | 4,495.00 | 4,505.00 | 4,394.58 | 3,141,201 |
| 2025-04-28 | 4,595.00 | 5,440.00 | 4,530.00 | 4,955.00 | 4,833.55 | 15,251,250 |
| 2025-04-25 | 4,385.00 | 4,430.00 | 4,355.00 | 4,400.00 | 4,292.16 | 55,860 |
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.