Korea Information & Communications Co., Ltd. (KOSDAQ:025770)
South Korea · Delayed Price · Currency is KRW 7,540.00
-260.00 (-3.33%)
At close: Jul 28, 2026
KOSDAQ:025770 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 7,760.00 | 7,970.00 | 7,740.00 | 7,800.00 | 7,800.00 | 0.52% | 34,737 |
| Jul 24, 2026 | 7,850.00 | 7,900.00 | 7,640.00 | 7,760.00 | 7,760.00 | -1.40% | 70,130 |
| Jul 23, 2026 | 7,610.00 | 7,910.00 | 7,550.00 | 7,870.00 | 7,870.00 | 3.28% | 66,160 |
| Jul 22, 2026 | 7,740.00 | 7,980.00 | 7,620.00 | 7,620.00 | 7,620.00 | -1.93% | 42,148 |
| Jul 21, 2026 | 7,720.00 | 7,940.00 | 7,530.00 | 7,770.00 | 7,770.00 | 0.65% | 29,681 |
| Jul 20, 2026 | 8,150.00 | 8,180.00 | 7,720.00 | 7,720.00 | 7,720.00 | -5.97% | 60,800 |
| Jul 16, 2026 | 8,200.00 | 8,320.00 | 8,080.00 | 8,210.00 | 8,210.00 | -0.97% | 37,392 |
| Jul 15, 2026 | 8,100.00 | 8,290.00 | 8,020.00 | 8,290.00 | 8,290.00 | 2.98% | 96,543 |
| Jul 14, 2026 | 7,800.00 | 8,080.00 | 7,600.00 | 8,050.00 | 8,050.00 | 3.21% | 104,335 |
| Jul 13, 2026 | 7,800.00 | 7,940.00 | 7,570.00 | 7,800.00 | 7,800.00 | -0.13% | 97,081 |
| Jul 10, 2026 | 7,560.00 | 7,850.00 | 7,550.00 | 7,810.00 | 7,810.00 | 3.31% | 50,559 |
| Jul 9, 2026 | 7,420.00 | 7,650.00 | 7,340.00 | 7,560.00 | 7,560.00 | 0.27% | 48,415 |
| Jul 8, 2026 | 7,790.00 | 7,860.00 | 7,460.00 | 7,540.00 | 7,540.00 | -2.20% | 62,492 |
| Jul 7, 2026 | 7,760.00 | 7,930.00 | 7,530.00 | 7,710.00 | 7,710.00 | -0.26% | 63,882 |
| Jul 6, 2026 | 7,670.00 | 7,800.00 | 7,580.00 | 7,730.00 | 7,730.00 | 0.78% | 48,583 |
| Jul 3, 2026 | 7,620.00 | 7,710.00 | 7,320.00 | 7,670.00 | 7,670.00 | 2.68% | 53,366 |
| Jul 2, 2026 | 7,450.00 | 7,610.00 | 7,280.00 | 7,470.00 | 7,470.00 | -0.66% | 69,546 |
| Jul 1, 2026 | 7,330.00 | 7,560.00 | 7,110.00 | 7,520.00 | 7,520.00 | 4.01% | 97,614 |
| Jun 30, 2026 | 7,390.00 | 7,450.00 | 7,170.00 | 7,230.00 | 7,230.00 | -2.95% | 45,712 |
| Jun 29, 2026 | 7,100.00 | 7,550.00 | 7,080.00 | 7,450.00 | 7,450.00 | 4.63% | 61,968 |
| Jun 26, 2026 | 7,190.00 | 7,250.00 | 6,915.00 | 7,120.00 | 7,120.00 | -2.33% | 106,133 |
| Jun 25, 2026 | 7,330.00 | 7,490.00 | 7,210.00 | 7,290.00 | 7,290.00 | -0.41% | 48,525 |
| Jun 24, 2026 | 7,210.00 | 7,360.00 | 7,120.00 | 7,320.00 | 7,320.00 | 1.39% | 64,772 |
| Jun 23, 2026 | 7,540.00 | 7,610.00 | 7,210.00 | 7,220.00 | 7,220.00 | -4.24% | 96,727 |
| Jun 22, 2026 | 7,630.00 | 7,750.00 | 7,460.00 | 7,540.00 | 7,540.00 | -1.31% | 81,949 |
| Jun 19, 2026 | 7,600.00 | 7,660.00 | 7,340.00 | 7,640.00 | 7,640.00 | 0.53% | 101,693 |
| Jun 18, 2026 | 7,820.00 | 7,820.00 | 7,560.00 | 7,600.00 | 7,600.00 | -2.81% | 56,803 |
| Jun 17, 2026 | 7,800.00 | 7,930.00 | 7,690.00 | 7,820.00 | 7,820.00 | 0.26% | 53,697 |
| Jun 16, 2026 | 7,920.00 | 8,050.00 | 7,730.00 | 7,800.00 | 7,800.00 | -0.26% | 94,679 |
| Jun 15, 2026 | 7,810.00 | 8,170.00 | 7,750.00 | 7,820.00 | 7,820.00 | 0.39% | 94,178 |
| Jun 12, 2026 | 7,560.00 | 8,000.00 | 7,550.00 | 7,790.00 | 7,790.00 | 4.01% | 145,504 |
| Jun 11, 2026 | 7,410.00 | 7,710.00 | 7,400.00 | 7,490.00 | 7,490.00 | -0.27% | 84,180 |
| Jun 10, 2026 | 7,430.00 | 7,640.00 | 7,360.00 | 7,510.00 | 7,510.00 | -1.96% | 158,401 |
| Jun 9, 2026 | 7,470.00 | 7,890.00 | 7,460.00 | 7,660.00 | 7,660.00 | 2.54% | 131,839 |
| Jun 8, 2026 | 7,500.00 | 7,690.00 | 7,370.00 | 7,470.00 | 7,470.00 | -5.68% | 243,270 |
| Jun 5, 2026 | 7,820.00 | 8,360.00 | 7,740.00 | 7,920.00 | 7,920.00 | -1.61% | 245,071 |
| Jun 4, 2026 | 7,920.00 | 9,570.00 | 7,920.00 | 8,050.00 | 8,050.00 | -1.23% | 1,540,892 |
| Jun 2, 2026 | 7,880.00 | 8,150.00 | 7,600.00 | 8,150.00 | 8,150.00 | 3.03% | 141,087 |
| Jun 1, 2026 | 8,320.00 | 8,430.00 | 7,830.00 | 7,910.00 | 7,910.00 | -4.93% | 181,180 |
| May 29, 2026 | 8,740.00 | 8,880.00 | 8,190.00 | 8,320.00 | 8,320.00 | -4.81% | 128,307 |
| May 28, 2026 | 9,050.00 | 9,050.00 | 8,550.00 | 8,740.00 | 8,740.00 | -2.89% | 113,971 |
| May 27, 2026 | 9,310.00 | 9,360.00 | 8,840.00 | 9,000.00 | 9,000.00 | -3.64% | 140,411 |
| May 26, 2026 | 9,700.00 | 9,800.00 | 9,280.00 | 9,340.00 | 9,340.00 | -1.68% | 151,418 |
| May 22, 2026 | 9,790.00 | 9,900.00 | 9,310.00 | 9,500.00 | 9,500.00 | 2.59% | 239,142 |
| 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 |