Korea Information & Communications Co., Ltd. (KOSDAQ:025770)
South Korea · Delayed Price · Currency is KRW 7,490.00
-20.00 (-0.27%)
At close: Jun 11, 2026
KOSDAQ:025770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |