Korea Information & Communications Co., Ltd. (KOSDAQ:025770)
South Korea · Delayed Price · Currency is KRW 8,780.00
+120.00 (1.39%)
At close: Sep 18, 2025
KOSDAQ:025770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 8,760.00 | 8,890.00 | 8,690.00 | 8,700.00 | 8,700.00 | -1.47% | 25,328 |
| Aug 12, 2025 | 8,770.00 | 8,940.00 | 8,770.00 | 8,830.00 | 8,830.00 | 0.11% | 8,730 |
| Aug 11, 2025 | 9,050.00 | 9,050.00 | 8,800.00 | 8,820.00 | 8,820.00 | -0.79% | 17,831 |
| Aug 8, 2025 | 9,000.00 | 9,100.00 | 8,820.00 | 8,890.00 | 8,890.00 | -1.00% | 15,958 |
| Aug 7, 2025 | 8,970.00 | 8,980.00 | 8,790.00 | 8,980.00 | 8,980.00 | 1.70% | 14,447 |
| Aug 6, 2025 | 8,600.00 | 8,850.00 | 8,600.00 | 8,830.00 | 8,830.00 | 1.49% | 22,150 |
| Aug 5, 2025 | 8,530.00 | 8,760.00 | 8,530.00 | 8,700.00 | 8,700.00 | 1.52% | 13,739 |
| Aug 4, 2025 | 8,500.00 | 8,710.00 | 8,450.00 | 8,570.00 | 8,570.00 | 1.90% | 39,795 |
| Aug 1, 2025 | 9,050.00 | 9,200.00 | 8,410.00 | 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 | 9,140.00 | - | 17,588 |
| Jul 30, 2025 | 9,310.00 | 9,320.00 | 9,140.00 | 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 | 9,260.00 | -1.49% | 19,981 |
| Jul 28, 2025 | 9,580.00 | 9,580.00 | 9,300.00 | 9,400.00 | 9,400.00 | - | 31,296 |
| Jul 25, 2025 | 9,130.00 | 10,140.00 | 9,130.00 | 9,400.00 | 9,400.00 | 1.51% | 133,391 |
| Jul 24, 2025 | 9,330.00 | 9,480.00 | 9,200.00 | 9,260.00 | 9,260.00 | -0.96% | 19,822 |
| Jul 23, 2025 | 9,530.00 | 9,610.00 | 9,220.00 | 9,350.00 | 9,350.00 | -2.81% | 33,504 |
| Jul 22, 2025 | 9,890.00 | 9,890.00 | 9,480.00 | 9,620.00 | 9,620.00 | -1.64% | 32,347 |
| Jul 21, 2025 | 9,700.00 | 9,850.00 | 9,610.00 | 9,780.00 | 9,780.00 | 1.03% | 19,557 |
| Jul 18, 2025 | 9,750.00 | 9,780.00 | 9,580.00 | 9,680.00 | 9,680.00 | -0.72% | 25,579 |
| Jul 17, 2025 | 9,760.00 | 9,930.00 | 9,580.00 | 9,750.00 | 9,750.00 | 0.62% | 27,971 |
| Jul 16, 2025 | 9,900.00 | 9,900.00 | 9,580.00 | 9,690.00 | 9,690.00 | -2.22% | 32,139 |
| Jul 15, 2025 | 9,710.00 | 9,930.00 | 9,550.00 | 9,910.00 | 9,910.00 | 1.12% | 59,168 |
| Jul 14, 2025 | 10,200.00 | 10,250.00 | 9,710.00 | 9,800.00 | 9,800.00 | -4.30% | 85,768 |
| Jul 11, 2025 | 10,550.00 | 10,630.00 | 10,120.00 | 10,240.00 | 10,240.00 | -1.82% | 93,278 |
| Jul 10, 2025 | 10,380.00 | 10,580.00 | 10,160.00 | 10,430.00 | 10,430.00 | -0.19% | 82,590 |