Korea Information & Communications Co., Ltd. (KOSDAQ:025770)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20258,350.008,430.008,220.008,220.008,220.00-1.91%15,174
Oct 29, 20258,420.008,430.008,320.008,380.008,380.00-0.48%22,312
Oct 28, 20258,280.008,440.008,260.008,420.008,420.001.45%39,876
Oct 27, 20258,230.008,310.008,110.008,300.008,300.000.85%31,792
Oct 24, 20258,180.008,270.008,140.008,230.008,230.000.61%14,694
Oct 23, 20258,190.008,310.008,110.008,180.008,180.00-0.12%19,566
Oct 22, 20258,190.008,270.008,080.008,190.008,190.000.49%17,443
Oct 21, 20258,250.008,310.008,140.008,150.008,150.00-0.49%14,634
Oct 20, 20258,170.008,200.008,040.008,190.008,190.001.49%12,450
Oct 17, 20258,220.008,260.008,000.008,070.008,070.00-2.30%38,140
Oct 16, 20258,390.008,420.008,250.008,260.008,260.00-1.90%45,711
Oct 15, 20258,410.008,450.008,340.008,420.008,420.001.08%30,014
Oct 14, 20258,320.008,470.008,270.008,330.008,330.000.73%27,122
Oct 13, 20258,250.008,420.008,230.008,270.008,270.00-2.48%39,410
Oct 10, 20258,560.008,690.008,410.008,480.008,480.00-0.82%37,236
Oct 2, 20258,880.008,880.008,550.008,550.008,550.00-3.17%73,664
Oct 1, 20258,970.009,180.008,750.008,830.008,830.00-2.43%125,515
Sep 30, 20259,740.009,740.008,970.009,050.009,050.00-1.84%248,210
Sep 29, 202510,830.0010,830.009,130.009,220.009,220.005.98%779,514
Sep 26, 20259,030.009,040.008,700.008,700.008,700.00-2.25%27,288
Sep 25, 20258,710.009,010.008,610.008,900.008,900.001.71%61,971
Sep 24, 20258,830.009,520.008,630.008,750.008,750.00-0.57%170,620
Sep 23, 20258,760.008,970.008,760.008,800.008,800.00-1.35%24,598
Sep 22, 20259,290.009,290.008,920.008,920.008,920.00-0.11%43,702
Sep 19, 20258,900.009,040.008,830.008,930.008,930.001.71%29,931
Sep 18, 20258,750.008,780.008,640.008,780.008,780.001.39%6,993
Sep 17, 20258,790.008,790.008,640.008,660.008,660.00-1.03%10,464
Sep 16, 20258,830.008,890.008,720.008,750.008,750.00-0.91%10,208
Sep 15, 20258,950.008,990.008,790.008,830.008,830.00-1.78%11,256
Sep 12, 20259,000.009,080.008,870.008,990.008,990.00-0.11%14,025
Sep 11, 20258,960.009,030.008,870.009,000.009,000.000.90%23,526
Sep 10, 20258,800.008,920.008,760.008,920.008,920.001.83%16,147
Sep 9, 20258,650.008,940.008,650.008,760.008,760.001.27%24,884
Sep 8, 20258,650.008,670.008,550.008,650.008,650.00-9,474
Sep 5, 20258,610.008,740.008,600.008,650.008,650.00-0.23%7,927
Sep 4, 20258,760.008,760.008,550.008,670.008,670.000.58%1,860
Sep 3, 20258,580.008,640.008,530.008,620.008,620.000.47%5,858
Sep 2, 20258,740.008,740.008,490.008,580.008,580.00-1.27%15,152
Sep 1, 20258,690.008,770.008,590.008,690.008,690.00-0.57%11,890
Aug 29, 20258,770.008,850.008,660.008,740.008,740.00-0.34%9,369
Aug 28, 20258,780.008,800.008,670.008,770.008,770.00-0.11%9,659
Aug 27, 20258,730.008,850.008,710.008,780.008,780.00-0.11%7,458
Aug 26, 20258,850.008,850.008,720.008,790.008,790.00-1.12%8,150
Aug 25, 20258,730.008,900.008,730.008,890.008,890.001.72%8,481
Aug 22, 20258,530.008,870.008,530.008,740.008,740.000.58%9,232
Aug 21, 20258,510.008,880.008,510.008,690.008,690.000.46%32,128
Aug 20, 20258,830.008,830.008,510.008,650.008,650.00-2.81%18,868
Aug 19, 20258,860.008,990.008,800.008,900.008,900.00-0.22%10,893
Aug 18, 20258,700.008,950.008,650.008,920.008,920.002.41%20,935
Aug 14, 20258,720.008,940.008,690.008,710.008,710.000.11%27,947