Korea Information & Communications Co., Ltd. (KOSDAQ:025770)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,550.00
-280.00 (-3.17%)
At close: Oct 2, 2025

KOSDAQ:025770 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20258,760.008,890.008,690.008,700.008,700.00-1.47%25,328
Aug 12, 20258,770.008,940.008,770.008,830.008,830.000.11%8,730
Aug 11, 20259,050.009,050.008,800.008,820.008,820.00-0.79%17,831
Aug 8, 20259,000.009,100.008,820.008,890.008,890.00-1.00%15,958
Aug 7, 20258,970.008,980.008,790.008,980.008,980.001.70%14,447
Aug 6, 20258,600.008,850.008,600.008,830.008,830.001.49%22,150
Aug 5, 20258,530.008,760.008,530.008,700.008,700.001.52%13,739
Aug 4, 20258,500.008,710.008,450.008,570.008,570.001.90%39,795
Aug 1, 20259,050.009,200.008,410.008,410.008,410.00-7.99%146,514
Jul 31, 20259,230.009,230.009,030.009,140.009,140.00-17,588
Jul 30, 20259,310.009,320.009,140.009,140.009,140.00-1.30%16,092
Jul 29, 20259,600.009,600.009,200.009,260.009,260.00-1.49%19,981
Jul 28, 20259,580.009,580.009,300.009,400.009,400.00-31,296
Jul 25, 20259,130.0010,140.009,130.009,400.009,400.001.51%133,391