Korea Information & Communications Co., Ltd. (KOSDAQ:025770)
South Korea · Delayed Price · Currency is KRW 8,320.00
-60.00 (-0.72%)
Last updated: Oct 30, 2025, 12:22 PM KST
KOSDAQ:025770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 8,350.00 | 8,430.00 | 8,220.00 | 8,220.00 | 8,220.00 | -1.91% | 15,174 |
| Oct 29, 2025 | 8,420.00 | 8,430.00 | 8,320.00 | 8,380.00 | 8,380.00 | -0.48% | 22,312 |
| Oct 28, 2025 | 8,280.00 | 8,440.00 | 8,260.00 | 8,420.00 | 8,420.00 | 1.45% | 39,876 |
| Oct 27, 2025 | 8,230.00 | 8,310.00 | 8,110.00 | 8,300.00 | 8,300.00 | 0.85% | 31,792 |
| Oct 24, 2025 | 8,180.00 | 8,270.00 | 8,140.00 | 8,230.00 | 8,230.00 | 0.61% | 14,694 |
| Oct 23, 2025 | 8,190.00 | 8,310.00 | 8,110.00 | 8,180.00 | 8,180.00 | -0.12% | 19,566 |
| Oct 22, 2025 | 8,190.00 | 8,270.00 | 8,080.00 | 8,190.00 | 8,190.00 | 0.49% | 17,443 |
| Oct 21, 2025 | 8,250.00 | 8,310.00 | 8,140.00 | 8,150.00 | 8,150.00 | -0.49% | 14,634 |
| Oct 20, 2025 | 8,170.00 | 8,200.00 | 8,040.00 | 8,190.00 | 8,190.00 | 1.49% | 12,450 |
| Oct 17, 2025 | 8,220.00 | 8,260.00 | 8,000.00 | 8,070.00 | 8,070.00 | -2.30% | 38,140 |
| Oct 16, 2025 | 8,390.00 | 8,420.00 | 8,250.00 | 8,260.00 | 8,260.00 | -1.90% | 45,711 |
| Oct 15, 2025 | 8,410.00 | 8,450.00 | 8,340.00 | 8,420.00 | 8,420.00 | 1.08% | 30,014 |
| Oct 14, 2025 | 8,320.00 | 8,470.00 | 8,270.00 | 8,330.00 | 8,330.00 | 0.73% | 27,122 |
| Oct 13, 2025 | 8,250.00 | 8,420.00 | 8,230.00 | 8,270.00 | 8,270.00 | -2.48% | 39,410 |
| Oct 10, 2025 | 8,560.00 | 8,690.00 | 8,410.00 | 8,480.00 | 8,480.00 | -0.82% | 37,236 |
| Oct 2, 2025 | 8,880.00 | 8,880.00 | 8,550.00 | 8,550.00 | 8,550.00 | -3.17% | 73,664 |
| Oct 1, 2025 | 8,970.00 | 9,180.00 | 8,750.00 | 8,830.00 | 8,830.00 | -2.43% | 125,515 |
| Sep 30, 2025 | 9,740.00 | 9,740.00 | 8,970.00 | 9,050.00 | 9,050.00 | -1.84% | 248,210 |
| Sep 29, 2025 | 10,830.00 | 10,830.00 | 9,130.00 | 9,220.00 | 9,220.00 | 5.98% | 779,514 |
| Sep 26, 2025 | 9,030.00 | 9,040.00 | 8,700.00 | 8,700.00 | 8,700.00 | -2.25% | 27,288 |
| Sep 25, 2025 | 8,710.00 | 9,010.00 | 8,610.00 | 8,900.00 | 8,900.00 | 1.71% | 61,971 |
| Sep 24, 2025 | 8,830.00 | 9,520.00 | 8,630.00 | 8,750.00 | 8,750.00 | -0.57% | 170,620 |
| Sep 23, 2025 | 8,760.00 | 8,970.00 | 8,760.00 | 8,800.00 | 8,800.00 | -1.35% | 24,598 |
| Sep 22, 2025 | 9,290.00 | 9,290.00 | 8,920.00 | 8,920.00 | 8,920.00 | -0.11% | 43,702 |
| Sep 19, 2025 | 8,900.00 | 9,040.00 | 8,830.00 | 8,930.00 | 8,930.00 | 1.71% | 29,931 |
| Sep 18, 2025 | 8,750.00 | 8,780.00 | 8,640.00 | 8,780.00 | 8,780.00 | 1.39% | 6,993 |
| Sep 17, 2025 | 8,790.00 | 8,790.00 | 8,640.00 | 8,660.00 | 8,660.00 | -1.03% | 10,464 |
| Sep 16, 2025 | 8,830.00 | 8,890.00 | 8,720.00 | 8,750.00 | 8,750.00 | -0.91% | 10,208 |
| Sep 15, 2025 | 8,950.00 | 8,990.00 | 8,790.00 | 8,830.00 | 8,830.00 | -1.78% | 11,256 |
| Sep 12, 2025 | 9,000.00 | 9,080.00 | 8,870.00 | 8,990.00 | 8,990.00 | -0.11% | 14,025 |
| Sep 11, 2025 | 8,960.00 | 9,030.00 | 8,870.00 | 9,000.00 | 9,000.00 | 0.90% | 23,526 |
| Sep 10, 2025 | 8,800.00 | 8,920.00 | 8,760.00 | 8,920.00 | 8,920.00 | 1.83% | 16,147 |
| Sep 9, 2025 | 8,650.00 | 8,940.00 | 8,650.00 | 8,760.00 | 8,760.00 | 1.27% | 24,884 |
| Sep 8, 2025 | 8,650.00 | 8,670.00 | 8,550.00 | 8,650.00 | 8,650.00 | - | 9,474 |
| Sep 5, 2025 | 8,610.00 | 8,740.00 | 8,600.00 | 8,650.00 | 8,650.00 | -0.23% | 7,927 |
| Sep 4, 2025 | 8,760.00 | 8,760.00 | 8,550.00 | 8,670.00 | 8,670.00 | 0.58% | 1,860 |
| Sep 3, 2025 | 8,580.00 | 8,640.00 | 8,530.00 | 8,620.00 | 8,620.00 | 0.47% | 5,858 |
| Sep 2, 2025 | 8,740.00 | 8,740.00 | 8,490.00 | 8,580.00 | 8,580.00 | -1.27% | 15,152 |
| Sep 1, 2025 | 8,690.00 | 8,770.00 | 8,590.00 | 8,690.00 | 8,690.00 | -0.57% | 11,890 |
| Aug 29, 2025 | 8,770.00 | 8,850.00 | 8,660.00 | 8,740.00 | 8,740.00 | -0.34% | 9,369 |
| Aug 28, 2025 | 8,780.00 | 8,800.00 | 8,670.00 | 8,770.00 | 8,770.00 | -0.11% | 9,659 |
| Aug 27, 2025 | 8,730.00 | 8,850.00 | 8,710.00 | 8,780.00 | 8,780.00 | -0.11% | 7,458 |
| Aug 26, 2025 | 8,850.00 | 8,850.00 | 8,720.00 | 8,790.00 | 8,790.00 | -1.12% | 8,150 |
| Aug 25, 2025 | 8,730.00 | 8,900.00 | 8,730.00 | 8,890.00 | 8,890.00 | 1.72% | 8,481 |
| Aug 22, 2025 | 8,530.00 | 8,870.00 | 8,530.00 | 8,740.00 | 8,740.00 | 0.58% | 9,232 |
| Aug 21, 2025 | 8,510.00 | 8,880.00 | 8,510.00 | 8,690.00 | 8,690.00 | 0.46% | 32,128 |
| Aug 20, 2025 | 8,830.00 | 8,830.00 | 8,510.00 | 8,650.00 | 8,650.00 | -2.81% | 18,868 |
| Aug 19, 2025 | 8,860.00 | 8,990.00 | 8,800.00 | 8,900.00 | 8,900.00 | -0.22% | 10,893 |
| Aug 18, 2025 | 8,700.00 | 8,950.00 | 8,650.00 | 8,920.00 | 8,920.00 | 2.41% | 20,935 |
| Aug 14, 2025 | 8,720.00 | 8,940.00 | 8,690.00 | 8,710.00 | 8,710.00 | 0.11% | 27,947 |