Korea Information & Communications Co., Ltd. (KOSDAQ:025770)
South Korea · Delayed Price · Currency is KRW 9,260.00
+210.00 (2.32%)
At close: May 21, 2026
KOSDAQ:025770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 9,070.00 | 9,390.00 | 9,070.00 | 9,260.00 | 9,260.00 | 2.32% | 74,983 |
| May 20, 2026 | 9,300.00 | 9,780.00 | 8,790.00 | 9,050.00 | 9,050.00 | -3.52% | 111,782 |
| May 19, 2026 | 9,740.00 | 9,750.00 | 8,960.00 | 9,380.00 | 9,380.00 | -2.49% | 281,277 |
| May 18, 2026 | 9,900.00 | 9,900.00 | 9,400.00 | 9,620.00 | 9,620.00 | -2.83% | 98,082 |
| May 15, 2026 | 10,490.00 | 10,500.00 | 9,760.00 | 9,900.00 | 9,900.00 | -3.41% | 185,957 |
| May 14, 2026 | 10,350.00 | 10,680.00 | 10,130.00 | 10,250.00 | 10,250.00 | -0.97% | 141,998 |
| May 13, 2026 | 10,650.00 | 10,760.00 | 10,200.00 | 10,350.00 | 10,350.00 | -3.81% | 153,192 |
| May 12, 2026 | 11,200.00 | 11,340.00 | 10,500.00 | 10,760.00 | 10,760.00 | -1.28% | 244,359 |
| May 11, 2026 | 11,220.00 | 11,500.00 | 10,860.00 | 10,900.00 | 10,900.00 | -2.85% | 249,853 |
| May 8, 2026 | 11,520.00 | 11,700.00 | 11,100.00 | 11,220.00 | 11,220.00 | -2.60% | 233,319 |
| May 7, 2026 | 11,680.00 | 12,100.00 | 11,450.00 | 11,520.00 | 11,520.00 | -1.37% | 375,874 |
| May 6, 2026 | 11,630.00 | 12,150.00 | 11,170.00 | 11,680.00 | 11,680.00 | 2.28% | 651,322 |
| May 4, 2026 | 11,880.00 | 11,880.00 | 11,300.00 | 11,420.00 | 11,420.00 | - | 230,257 |
| Apr 30, 2026 | 11,400.00 | 11,750.00 | 11,120.00 | 11,420.00 | 11,420.00 | 0.44% | 267,491 |
| Apr 29, 2026 | 11,660.00 | 11,910.00 | 11,330.00 | 11,370.00 | 11,370.00 | -3.89% | 314,380 |
| Apr 28, 2026 | 12,450.00 | 12,450.00 | 11,670.00 | 11,830.00 | 11,830.00 | -4.98% | 404,933 |
| Apr 27, 2026 | 11,880.00 | 12,560.00 | 11,520.00 | 12,450.00 | 12,450.00 | 3.92% | 820,433 |
| Apr 24, 2026 | 11,910.00 | 12,370.00 | 11,870.00 | 11,980.00 | 11,980.00 | -0.83% | 591,238 |
| Apr 23, 2026 | 12,580.00 | 12,880.00 | 12,000.00 | 12,080.00 | 12,080.00 | -3.82% | 917,634 |
| Apr 22, 2026 | 13,370.00 | 13,380.00 | 12,300.00 | 12,560.00 | 12,560.00 | -7.85% | 1,361,790 |
| Apr 21, 2026 | 16,090.00 | 16,500.00 | 13,590.00 | 13,630.00 | 13,630.00 | -14.33% | 4,937,992 |
| Apr 20, 2026 | 14,410.00 | 15,910.00 | 13,410.00 | 15,910.00 | 15,910.00 | 29.98% | 3,112,177 |
| Apr 17, 2026 | 14,000.00 | 14,000.00 | 12,000.00 | 12,240.00 | 12,240.00 | 10.97% | 2,930,364 |
| Apr 16, 2026 | 11,000.00 | 11,030.00 | 10,600.00 | 11,030.00 | 11,030.00 | 29.92% | 259,834 |
| Apr 15, 2026 | 8,630.00 | 8,680.00 | 8,380.00 | 8,490.00 | 8,490.00 | 0.95% | 92,147 |
| Apr 14, 2026 | 8,260.00 | 8,580.00 | 8,260.00 | 8,410.00 | 8,410.00 | 3.96% | 120,902 |
| Apr 13, 2026 | 8,100.00 | 8,100.00 | 7,980.00 | 8,090.00 | 8,090.00 | - | 22,359 |
| Apr 10, 2026 | 7,900.00 | 8,150.00 | 7,840.00 | 8,090.00 | 8,090.00 | 3.32% | 23,913 |
| Apr 9, 2026 | 7,860.00 | 7,870.00 | 7,740.00 | 7,830.00 | 7,830.00 | -0.38% | 5,811 |
| Apr 8, 2026 | 7,830.00 | 7,860.00 | 7,760.00 | 7,860.00 | 7,860.00 | 2.08% | 7,131 |
| Apr 7, 2026 | 7,720.00 | 7,790.00 | 7,610.00 | 7,700.00 | 7,700.00 | -0.26% | 10,635 |
| Apr 6, 2026 | 7,810.00 | 7,830.00 | 7,700.00 | 7,720.00 | 7,720.00 | -0.77% | 9,380 |
| Apr 3, 2026 | 7,790.00 | 7,850.00 | 7,700.00 | 7,780.00 | 7,780.00 | 0.39% | 8,576 |
| Apr 2, 2026 | 7,810.00 | 7,820.00 | 7,650.00 | 7,750.00 | 7,750.00 | -0.13% | 12,326 |
| Apr 1, 2026 | 7,730.00 | 7,820.00 | 7,730.00 | 7,760.00 | 7,760.00 | 1.70% | 6,433 |
| Mar 31, 2026 | 7,820.00 | 7,820.00 | 7,610.00 | 7,630.00 | 7,630.00 | -3.17% | 11,033 |
| Mar 30, 2026 | 7,610.00 | 7,880.00 | 7,500.00 | 7,880.00 | 7,880.00 | 2.47% | 20,340 |
| Mar 27, 2026 | 7,740.00 | 7,760.00 | 7,600.00 | 7,690.00 | 7,690.00 | -0.65% | 25,161 |
| Mar 26, 2026 | 7,930.00 | 7,930.00 | 7,730.00 | 7,740.00 | 7,740.00 | -1.02% | 16,801 |
| Mar 25, 2026 | 7,860.00 | 7,880.00 | 7,790.00 | 7,820.00 | 7,820.00 | -0.38% | 6,513 |
| Mar 24, 2026 | 7,820.00 | 7,850.00 | 7,670.00 | 7,850.00 | 7,850.00 | 1.95% | 8,899 |
| Mar 23, 2026 | 7,820.00 | 7,820.00 | 7,600.00 | 7,700.00 | 7,700.00 | -2.16% | 16,474 |
| Mar 20, 2026 | 7,880.00 | 7,950.00 | 7,800.00 | 7,870.00 | 7,870.00 | - | 17,011 |
| Mar 19, 2026 | 7,940.00 | 7,940.00 | 7,800.00 | 7,870.00 | 7,870.00 | -1.01% | 5,469 |
| Mar 18, 2026 | 8,000.00 | 8,000.00 | 7,910.00 | 7,950.00 | 7,950.00 | -0.13% | 8,457 |
| Mar 17, 2026 | 8,040.00 | 8,040.00 | 7,900.00 | 7,960.00 | 7,960.00 | 0.25% | 25,761 |
| Mar 16, 2026 | 7,940.00 | 8,000.00 | 7,830.00 | 7,940.00 | 7,940.00 | -0.25% | 12,698 |
| Mar 13, 2026 | 7,900.00 | 8,030.00 | 7,800.00 | 7,960.00 | 7,960.00 | 0.51% | 15,009 |
| Mar 12, 2026 | 7,970.00 | 7,990.00 | 7,870.00 | 7,920.00 | 7,920.00 | - | 6,263 |
| Mar 11, 2026 | 7,800.00 | 7,960.00 | 7,790.00 | 7,920.00 | 7,920.00 | 2.46% | 17,018 |