Korea Information & Communications Co., Ltd. (KOSDAQ:025770)
South Korea · Delayed Price · Currency is KRW 8,910.00
-70.00 (-0.78%)
Last updated: Aug 8, 2025
KOSDAQ:025770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 8,970.00 | 8,980.00 | 8,790.00 | 8,980.00 | - | 1.70% | 14,648 |
| Aug 6, 2025 | 8,600.00 | 8,850.00 | 8,600.00 | 8,830.00 | - | 1.49% | 22,150 |
| Aug 5, 2025 | 8,530.00 | 8,760.00 | 8,530.00 | 8,700.00 | - | 1.52% | 13,739 |
| Aug 4, 2025 | 8,500.00 | 8,710.00 | 8,450.00 | 8,570.00 | - | 1.90% | 39,795 |
| Aug 1, 2025 | 9,050.00 | 9,200.00 | 8,410.00 | 8,410.00 | - | -7.99% | 146,514 |
| Jul 31, 2025 | 9,230.00 | 9,230.00 | 9,030.00 | 9,140.00 | - | - | 17,588 |
| Jul 30, 2025 | 9,310.00 | 9,320.00 | 9,140.00 | 9,140.00 | - | -1.30% | 16,092 |
| Jul 29, 2025 | 9,600.00 | 9,600.00 | 9,200.00 | 9,260.00 | - | -1.49% | 19,981 |
| Jul 28, 2025 | 9,580.00 | 9,580.00 | 9,300.00 | 9,400.00 | - | - | 31,296 |
| Jul 25, 2025 | 9,130.00 | 10,140.00 | 9,130.00 | 9,400.00 | - | 1.51% | 133,391 |
| Jul 24, 2025 | 9,330.00 | 9,480.00 | 9,200.00 | 9,260.00 | - | -0.96% | 19,822 |
| Jul 23, 2025 | 9,530.00 | 9,610.00 | 9,220.00 | 9,350.00 | - | -2.81% | 33,504 |
| Jul 22, 2025 | 9,890.00 | 9,890.00 | 9,480.00 | 9,620.00 | - | -1.64% | 32,347 |
| Jul 21, 2025 | 9,700.00 | 9,850.00 | 9,610.00 | 9,780.00 | - | 1.03% | 19,557 |
| Jul 18, 2025 | 9,750.00 | 9,780.00 | 9,580.00 | 9,680.00 | - | -0.72% | 25,579 |
| Jul 17, 2025 | 9,760.00 | 9,930.00 | 9,580.00 | 9,750.00 | - | 0.62% | 27,971 |
| Jul 16, 2025 | 9,900.00 | 9,900.00 | 9,580.00 | 9,690.00 | - | -2.22% | 32,139 |
| Jul 15, 2025 | 9,710.00 | 9,930.00 | 9,550.00 | 9,910.00 | - | 1.12% | 59,168 |
| Jul 14, 2025 | 10,200.00 | 10,250.00 | 9,710.00 | 9,800.00 | - | -4.30% | 85,768 |
| Jul 11, 2025 | 10,550.00 | 10,630.00 | 10,120.00 | 10,240.00 | - | -1.82% | 93,278 |
| Jul 10, 2025 | 10,380.00 | 10,580.00 | 10,160.00 | 10,430.00 | - | -0.19% | 82,590 |
| Jul 9, 2025 | 10,200.00 | 10,480.00 | 9,860.00 | 10,450.00 | - | 4.50% | 117,881 |
| Jul 8, 2025 | 10,280.00 | 10,280.00 | 9,950.00 | 10,000.00 | - | -1.28% | 54,523 |
| Jul 7, 2025 | 10,140.00 | 10,310.00 | 9,840.00 | 10,130.00 | - | 2.22% | 80,317 |
| Jul 4, 2025 | 10,000.00 | 10,270.00 | 9,760.00 | 9,910.00 | - | 1.75% | 109,735 |
| Jul 3, 2025 | 9,680.00 | 9,830.00 | 9,560.00 | 9,740.00 | - | 1.46% | 65,356 |
| Jul 2, 2025 | 9,980.00 | 10,070.00 | 9,500.00 | 9,600.00 | - | -4.38% | 77,078 |
| Jul 1, 2025 | 9,830.00 | 10,190.00 | 9,830.00 | 10,040.00 | - | 2.24% | 91,272 |
| Jun 30, 2025 | 10,050.00 | 10,050.00 | 9,280.00 | 9,820.00 | - | -3.06% | 140,833 |
| Jun 27, 2025 | 10,900.00 | 10,900.00 | 9,760.00 | 10,130.00 | - | -6.46% | 232,897 |
| Jun 26, 2025 | 11,340.00 | 11,340.00 | 10,230.00 | 10,830.00 | - | -5.58% | 186,403 |
| Jun 25, 2025 | 11,540.00 | 11,540.00 | 11,380.00 | 11,470.00 | - | -1.80% | 125,314 |
| Jun 24, 2025 | 11,750.00 | 11,750.00 | 11,320.00 | 11,680.00 | - | -1.27% | 234,687 |
| Jun 23, 2025 | 11,600.00 | 12,200.00 | 11,280.00 | 11,830.00 | - | 1.46% | 537,158 |
| Jun 20, 2025 | 12,720.00 | 13,610.00 | 10,920.00 | 11,660.00 | - | 8.87% | 1,886,184 |
| Jun 19, 2025 | 8,420.00 | 10,710.00 | 8,420.00 | 10,710.00 | - | 29.98% | 617,816 |
| Jun 18, 2025 | 8,290.00 | 8,290.00 | 8,110.00 | 8,240.00 | - | 2.36% | 14,025 |
| Jun 17, 2025 | 8,260.00 | 8,260.00 | 8,020.00 | 8,050.00 | - | -2.31% | 25,205 |
| Jun 16, 2025 | 8,270.00 | 8,350.00 | 8,130.00 | 8,240.00 | - | 0.24% | 15,190 |
| Jun 13, 2025 | 8,300.00 | 8,340.00 | 8,010.00 | 8,220.00 | - | -0.72% | 16,488 |
| Jun 12, 2025 | 8,300.00 | 8,430.00 | 8,250.00 | 8,280.00 | - | 0.85% | 27,749 |
| Jun 11, 2025 | 8,120.00 | 8,270.00 | 8,050.00 | 8,210.00 | - | 2.11% | 31,515 |
| Jun 10, 2025 | 8,210.00 | 8,240.00 | 8,000.00 | 8,040.00 | - | -1.35% | 34,339 |
| Jun 9, 2025 | 7,870.00 | 8,160.00 | 7,870.00 | 8,150.00 | - | 5.57% | 76,089 |
| Jun 5, 2025 | 7,640.00 | 7,760.00 | 7,640.00 | 7,720.00 | - | 0.13% | 7,305 |
| Jun 4, 2025 | 7,720.00 | 7,730.00 | 7,630.00 | 7,710.00 | - | 0.26% | 9,614 |
| Jun 2, 2025 | 7,700.00 | 7,700.00 | 7,580.00 | 7,690.00 | - | 1.18% | 10,967 |
| May 30, 2025 | 7,700.00 | 7,720.00 | 7,600.00 | 7,600.00 | - | -0.13% | 4,655 |
| May 29, 2025 | 7,620.00 | 7,670.00 | 7,570.00 | 7,610.00 | - | 0.53% | 8,221 |
| May 28, 2025 | 7,620.00 | 7,720.00 | 7,560.00 | 7,570.00 | - | -0.92% | 16,435 |