Korea Information & Communications Co., Ltd. (KOSDAQ:025770)
South Korea · Delayed Price · Currency is KRW 8,030.00
+10.00 (0.12%)
At close: Sep 18, 2026
KOSDAQ:025770 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 8,020.00 | 8,090.00 | 7,950.00 | 8,020.00 | 8,020.00 | - | 6,950 |
| Sep 16, 2026 | 8,280.00 | 8,280.00 | 8,020.00 | 8,020.00 | 8,020.00 | -3.14% | 19,818 |
| Sep 15, 2026 | 8,120.00 | 8,390.00 | 8,110.00 | 8,280.00 | 8,280.00 | 0.49% | 28,422 |
| Sep 14, 2026 | 8,240.00 | 8,340.00 | 8,110.00 | 8,240.00 | 8,240.00 | - | 26,708 |
| Sep 11, 2026 | 8,100.00 | 8,320.00 | 8,080.00 | 8,240.00 | 8,240.00 | 0.73% | 47,423 |
| Sep 10, 2026 | 8,010.00 | 8,200.00 | 7,910.00 | 8,180.00 | 8,180.00 | 2.00% | 37,678 |
| Sep 9, 2026 | 7,890.00 | 8,100.00 | 7,780.00 | 8,020.00 | 8,020.00 | 1.65% | 32,204 |
| Sep 8, 2026 | 7,840.00 | 7,970.00 | 7,840.00 | 7,890.00 | 7,890.00 | -0.50% | 13,391 |
| Sep 7, 2026 | 7,850.00 | 7,970.00 | 7,430.00 | 7,930.00 | 7,930.00 | 0.25% | 26,758 |
| Sep 4, 2026 | 7,890.00 | 8,000.00 | 7,850.00 | 7,910.00 | 7,910.00 | 0.13% | 20,262 |
| Sep 3, 2026 | 7,910.00 | 7,920.00 | 7,790.00 | 7,900.00 | 7,900.00 | -0.13% | 15,235 |
| Sep 2, 2026 | 7,950.00 | 8,050.00 | 7,810.00 | 7,910.00 | 7,910.00 | -1.74% | 19,687 |
| Sep 1, 2026 | 8,050.00 | 8,080.00 | 7,900.00 | 8,050.00 | 8,050.00 | 0.63% | 10,852 |
| Aug 31, 2026 | 8,040.00 | 8,040.00 | 7,800.00 | 8,000.00 | 8,000.00 | -0.50% | 12,908 |
| Aug 28, 2026 | 7,970.00 | 8,100.00 | 7,940.00 | 8,040.00 | 8,040.00 | 0.88% | 18,287 |
| Aug 27, 2026 | 8,120.00 | 8,120.00 | 7,960.00 | 7,970.00 | 7,970.00 | -1.48% | 19,350 |
| Aug 26, 2026 | 8,030.00 | 8,100.00 | 7,930.00 | 8,090.00 | 8,090.00 | 0.75% | 15,245 |
| Aug 25, 2026 | 7,840.00 | 8,050.00 | 7,720.00 | 8,030.00 | 8,030.00 | 1.65% | 14,195 |
| Aug 24, 2026 | 7,730.00 | 7,920.00 | 7,670.00 | 7,900.00 | 7,900.00 | 2.07% | 24,578 |
| Aug 21, 2026 | 7,810.00 | 7,840.00 | 7,500.00 | 7,740.00 | 7,740.00 | 0.65% | 29,742 |
| Aug 20, 2026 | 7,560.00 | 7,860.00 | 7,560.00 | 7,690.00 | 7,690.00 | 2.12% | 15,231 |
| Aug 19, 2026 | 7,600.00 | 7,690.00 | 7,510.00 | 7,530.00 | 7,530.00 | -2.33% | 19,720 |
| Aug 18, 2026 | 8,050.00 | 8,150.00 | 7,630.00 | 7,710.00 | 7,710.00 | -4.22% | 43,273 |
| Aug 14, 2026 | 7,850.00 | 8,050.00 | 7,850.00 | 8,050.00 | 8,050.00 | 2.42% | 29,390 |
| Aug 13, 2026 | 8,030.00 | 8,230.00 | 7,830.00 | 7,860.00 | 7,860.00 | -2.24% | 47,669 |
| Aug 12, 2026 | 8,110.00 | 8,180.00 | 8,020.00 | 8,040.00 | 8,040.00 | -1.71% | 23,323 |
| Aug 11, 2026 | 8,090.00 | 8,250.00 | 8,060.00 | 8,180.00 | 8,180.00 | 0.49% | 25,609 |
| Aug 10, 2026 | 8,010.00 | 8,160.00 | 8,010.00 | 8,140.00 | 8,140.00 | 1.12% | 57,412 |
| Aug 7, 2026 | 8,080.00 | 8,110.00 | 7,940.00 | 8,050.00 | 8,050.00 | -0.37% | 20,713 |
| Aug 6, 2026 | 8,080.00 | 8,100.00 | 7,980.00 | 8,080.00 | 8,080.00 | - | 28,728 |
| Aug 5, 2026 | 7,940.00 | 8,150.00 | 7,940.00 | 8,080.00 | 8,080.00 | 0.87% | 53,883 |
| Aug 4, 2026 | 7,790.00 | 8,140.00 | 7,790.00 | 8,010.00 | 8,010.00 | 0.88% | 34,257 |
| Aug 3, 2026 | 7,580.00 | 8,090.00 | 7,560.00 | 7,940.00 | 7,940.00 | 2.45% | 74,218 |
| Jul 31, 2026 | 7,570.00 | 7,800.00 | 7,560.00 | 7,750.00 | 7,750.00 | 2.65% | 57,935 |
| Jul 30, 2026 | 7,220.00 | 7,610.00 | 7,220.00 | 7,550.00 | 7,550.00 | 2.03% | 40,487 |
| Jul 29, 2026 | 7,500.00 | 7,640.00 | 7,100.00 | 7,400.00 | 7,400.00 | -1.86% | 104,446 |
| Jul 28, 2026 | 7,800.00 | 7,800.00 | 7,400.00 | 7,540.00 | 7,540.00 | -3.33% | 56,227 |
| 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 |