Korea Information & Communications Co., Ltd. (KOSDAQ:025770)
South Korea
· Delayed Price · Currency is KRW 8,030.00
-80.00 (-0.99%)
At close: Dec 4, 2025
KOSDAQ:025770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8,130.00 | 8,130.00 | 8,000.00 | 8,030.00 | 8,030.00 | -0.99% | 7,717 |
| Dec 3, 2025 | 8,070.00 | 8,130.00 | 7,980.00 | 8,110.00 | 8,110.00 | 0.62% | 14,634 |
| Dec 2, 2025 | 7,970.00 | 8,130.00 | 7,970.00 | 8,060.00 | 8,060.00 | 0.25% | 14,600 |
| Dec 1, 2025 | 8,170.00 | 8,170.00 | 8,000.00 | 8,040.00 | 8,040.00 | -0.99% | 11,693 |
| Nov 28, 2025 | 8,160.00 | 8,160.00 | 8,040.00 | 8,120.00 | 8,120.00 | 0.50% | 15,192 |
| Nov 27, 2025 | 8,110.00 | 8,110.00 | 7,940.00 | 8,080.00 | 8,080.00 | 0.25% | 23,011 |
| Nov 26, 2025 | 7,750.00 | 8,070.00 | 7,700.00 | 8,060.00 | 8,060.00 | 4.40% | 27,144 |
| Nov 25, 2025 | 7,780.00 | 7,880.00 | 7,690.00 | 7,720.00 | 7,720.00 | -0.64% | 11,592 |
| Nov 24, 2025 | 7,820.00 | 7,880.00 | 7,730.00 | 7,770.00 | 7,770.00 | -1.02% | 9,099 |
| Nov 21, 2025 | 7,920.00 | 7,930.00 | 7,800.00 | 7,850.00 | 7,850.00 | -2.00% | 28,377 |
| Nov 20, 2025 | 7,880.00 | 8,060.00 | 7,880.00 | 8,010.00 | 8,010.00 | 1.52% | 9,027 |
| Nov 19, 2025 | 7,760.00 | 8,300.00 | 7,760.00 | 7,890.00 | 7,890.00 | 0.25% | 33,971 |
| Nov 18, 2025 | 8,050.00 | 8,100.00 | 7,820.00 | 7,870.00 | 7,870.00 | -2.96% | 17,310 |
| Nov 17, 2025 | 8,030.00 | 8,130.00 | 7,920.00 | 8,110.00 | 8,110.00 | 1.25% | 14,825 |
| Nov 14, 2025 | 8,170.00 | 8,170.00 | 8,010.00 | 8,010.00 | 8,010.00 | -2.67% | 13,358 |
| Nov 13, 2025 | 8,180.00 | 8,250.00 | 8,140.00 | 8,230.00 | 8,230.00 | -0.12% | 13,524 |
| Nov 12, 2025 | 8,120.00 | 8,280.00 | 8,120.00 | 8,240.00 | 8,240.00 | 1.85% | 19,713 |
| Nov 11, 2025 | 8,190.00 | 8,280.00 | 8,050.00 | 8,090.00 | 8,090.00 | -0.86% | 23,093 |
| Nov 10, 2025 | 8,120.00 | 8,190.00 | 7,910.00 | 8,160.00 | 8,160.00 | 2.90% | 27,713 |
| Nov 7, 2025 | 7,930.00 | 8,090.00 | 7,800.00 | 7,930.00 | 7,930.00 | -1.00% | 28,591 |
| Nov 6, 2025 | 8,070.00 | 8,090.00 | 7,920.00 | 8,010.00 | 8,010.00 | 0.13% | 17,675 |
| Nov 5, 2025 | 8,040.00 | 8,040.00 | 7,830.00 | 8,000.00 | 8,000.00 | -0.87% | 26,116 |
| Nov 4, 2025 | 7,940.00 | 8,110.00 | 7,940.00 | 8,070.00 | 8,070.00 | 1.89% | 14,984 |
| Nov 3, 2025 | 8,050.00 | 8,160.00 | 7,890.00 | 7,920.00 | 7,920.00 | -2.58% | 36,513 |
| Oct 31, 2025 | 8,220.00 | 8,400.00 | 8,100.00 | 8,130.00 | 8,130.00 | -1.09% | 18,080 |
| Oct 30, 2025 | 8,350.00 | 8,430.00 | 8,220.00 | 8,220.00 | 8,220.00 | -1.91% | 15,174 |
| Oct 29, 2025 | 8,420.00 | 8,430.00 | 8,320.00 | 8,380.00 | 8,380.00 | -0.48% | 22,312 |
| Oct 28, 2025 | 8,280.00 | 8,440.00 | 8,260.00 | 8,420.00 | 8,420.00 | 1.45% | 39,876 |
| Oct 27, 2025 | 8,230.00 | 8,310.00 | 8,110.00 | 8,300.00 | 8,300.00 | 0.85% | 31,792 |
| Oct 24, 2025 | 8,180.00 | 8,270.00 | 8,140.00 | 8,230.00 | 8,230.00 | 0.61% | 14,694 |
| Oct 23, 2025 | 8,190.00 | 8,310.00 | 8,110.00 | 8,180.00 | 8,180.00 | -0.12% | 19,566 |
| Oct 22, 2025 | 8,190.00 | 8,270.00 | 8,080.00 | 8,190.00 | 8,190.00 | 0.49% | 17,443 |
| Oct 21, 2025 | 8,250.00 | 8,310.00 | 8,140.00 | 8,150.00 | 8,150.00 | -0.49% | 14,634 |
| Oct 20, 2025 | 8,170.00 | 8,200.00 | 8,040.00 | 8,190.00 | 8,190.00 | 1.49% | 12,450 |
| Oct 17, 2025 | 8,220.00 | 8,260.00 | 8,000.00 | 8,070.00 | 8,070.00 | -2.30% | 38,140 |
| Oct 16, 2025 | 8,390.00 | 8,420.00 | 8,250.00 | 8,260.00 | 8,260.00 | -1.90% | 45,711 |
| Oct 15, 2025 | 8,410.00 | 8,450.00 | 8,340.00 | 8,420.00 | 8,420.00 | 1.08% | 30,014 |
| Oct 14, 2025 | 8,320.00 | 8,470.00 | 8,270.00 | 8,330.00 | 8,330.00 | 0.73% | 27,122 |
| Oct 13, 2025 | 8,250.00 | 8,420.00 | 8,230.00 | 8,270.00 | 8,270.00 | -2.48% | 39,410 |
| Oct 10, 2025 | 8,560.00 | 8,690.00 | 8,410.00 | 8,480.00 | 8,480.00 | -0.82% | 37,236 |
| Oct 2, 2025 | 8,880.00 | 8,880.00 | 8,550.00 | 8,550.00 | 8,550.00 | -3.17% | 73,664 |
| Oct 1, 2025 | 8,970.00 | 9,180.00 | 8,750.00 | 8,830.00 | 8,830.00 | -2.43% | 125,515 |
| Sep 30, 2025 | 9,740.00 | 9,740.00 | 8,970.00 | 9,050.00 | 9,050.00 | -1.84% | 248,210 |
| Sep 29, 2025 | 10,830.00 | 10,830.00 | 9,130.00 | 9,220.00 | 9,220.00 | 5.98% | 779,514 |
| Sep 26, 2025 | 9,030.00 | 9,040.00 | 8,700.00 | 8,700.00 | 8,700.00 | -2.25% | 27,288 |
| Sep 25, 2025 | 8,710.00 | 9,010.00 | 8,610.00 | 8,900.00 | 8,900.00 | 1.71% | 61,971 |
| Sep 24, 2025 | 8,830.00 | 9,520.00 | 8,630.00 | 8,750.00 | 8,750.00 | -0.57% | 170,620 |
| Sep 23, 2025 | 8,760.00 | 8,970.00 | 8,760.00 | 8,800.00 | 8,800.00 | -1.35% | 24,598 |
| Sep 22, 2025 | 9,290.00 | 9,290.00 | 8,920.00 | 8,920.00 | 8,920.00 | -0.11% | 43,702 |
| Sep 19, 2025 | 8,900.00 | 9,040.00 | 8,830.00 | 8,930.00 | 8,930.00 | 1.71% | 29,931 |
| Sep 18, 2025 | 8,750.00 | 8,780.00 | 8,640.00 | 8,780.00 | 8,780.00 | 1.39% | 6,993 |
| Sep 17, 2025 | 8,790.00 | 8,790.00 | 8,640.00 | 8,660.00 | 8,660.00 | -1.03% | 10,464 |
| Sep 16, 2025 | 8,830.00 | 8,890.00 | 8,720.00 | 8,750.00 | 8,750.00 | -0.91% | 10,208 |
| Sep 15, 2025 | 8,950.00 | 8,990.00 | 8,790.00 | 8,830.00 | 8,830.00 | -1.78% | 11,256 |
| Sep 12, 2025 | 9,000.00 | 9,080.00 | 8,870.00 | 8,990.00 | 8,990.00 | -0.11% | 14,025 |
| Sep 11, 2025 | 8,960.00 | 9,030.00 | 8,870.00 | 9,000.00 | 9,000.00 | 0.90% | 23,526 |
| Sep 10, 2025 | 8,800.00 | 8,920.00 | 8,760.00 | 8,920.00 | 8,920.00 | 1.83% | 16,147 |
| Sep 9, 2025 | 8,650.00 | 8,940.00 | 8,650.00 | 8,760.00 | 8,760.00 | 1.27% | 24,884 |
| Sep 8, 2025 | 8,650.00 | 8,670.00 | 8,550.00 | 8,650.00 | 8,650.00 | - | 9,474 |
| Sep 5, 2025 | 8,610.00 | 8,740.00 | 8,600.00 | 8,650.00 | 8,650.00 | -0.23% | 7,927 |
| Sep 4, 2025 | 8,760.00 | 8,760.00 | 8,550.00 | 8,670.00 | 8,670.00 | 0.58% | 1,860 |
| Sep 3, 2025 | 8,580.00 | 8,640.00 | 8,530.00 | 8,620.00 | 8,620.00 | 0.47% | 5,858 |
| Sep 2, 2025 | 8,740.00 | 8,740.00 | 8,490.00 | 8,580.00 | 8,580.00 | -1.27% | 15,152 |
| Sep 1, 2025 | 8,690.00 | 8,770.00 | 8,590.00 | 8,690.00 | 8,690.00 | -0.57% | 11,890 |
| Aug 29, 2025 | 8,770.00 | 8,850.00 | 8,660.00 | 8,740.00 | 8,740.00 | -0.34% | 9,369 |
| Aug 28, 2025 | 8,780.00 | 8,800.00 | 8,670.00 | 8,770.00 | 8,770.00 | -0.11% | 9,659 |
| Aug 27, 2025 | 8,730.00 | 8,850.00 | 8,710.00 | 8,780.00 | 8,780.00 | -0.11% | 7,458 |
| Aug 26, 2025 | 8,850.00 | 8,850.00 | 8,720.00 | 8,790.00 | 8,790.00 | -1.12% | 8,150 |
| Aug 25, 2025 | 8,730.00 | 8,900.00 | 8,730.00 | 8,890.00 | 8,890.00 | 1.72% | 8,481 |
| Aug 22, 2025 | 8,530.00 | 8,870.00 | 8,530.00 | 8,740.00 | 8,740.00 | 0.58% | 9,232 |
| Aug 21, 2025 | 8,510.00 | 8,880.00 | 8,510.00 | 8,690.00 | 8,690.00 | 0.46% | 32,128 |
| Aug 20, 2025 | 8,830.00 | 8,830.00 | 8,510.00 | 8,650.00 | 8,650.00 | -2.81% | 18,868 |
| Aug 19, 2025 | 8,860.00 | 8,990.00 | 8,800.00 | 8,900.00 | 8,900.00 | -0.22% | 10,893 |
| Aug 18, 2025 | 8,700.00 | 8,950.00 | 8,650.00 | 8,920.00 | 8,920.00 | 2.41% | 20,935 |
| Aug 14, 2025 | 8,720.00 | 8,940.00 | 8,690.00 | 8,710.00 | 8,710.00 | 0.11% | 27,947 |
| Aug 13, 2025 | 8,760.00 | 8,890.00 | 8,690.00 | 8,700.00 | 8,700.00 | -1.47% | 25,328 |
| Aug 12, 2025 | 8,770.00 | 8,940.00 | 8,770.00 | 8,830.00 | 8,830.00 | 0.11% | 8,730 |
| Aug 11, 2025 | 9,050.00 | 9,050.00 | 8,800.00 | 8,820.00 | 8,820.00 | -0.79% | 17,831 |
| Aug 8, 2025 | 9,000.00 | 9,100.00 | 8,820.00 | 8,890.00 | 8,890.00 | -1.00% | 15,958 |
| Aug 7, 2025 | 8,970.00 | 8,980.00 | 8,790.00 | 8,980.00 | 8,980.00 | 1.70% | 14,447 |
| Aug 6, 2025 | 8,600.00 | 8,850.00 | 8,600.00 | 8,830.00 | 8,830.00 | 1.49% | 22,150 |
| Aug 5, 2025 | 8,530.00 | 8,760.00 | 8,530.00 | 8,700.00 | 8,700.00 | 1.52% | 13,739 |
| Aug 4, 2025 | 8,500.00 | 8,710.00 | 8,450.00 | 8,570.00 | 8,570.00 | 1.90% | 39,795 |
| Aug 1, 2025 | 9,050.00 | 9,200.00 | 8,410.00 | 8,410.00 | 8,410.00 | -7.99% | 146,514 |
| Jul 31, 2025 | 9,230.00 | 9,230.00 | 9,030.00 | 9,140.00 | 9,140.00 | - | 17,588 |
| Jul 30, 2025 | 9,310.00 | 9,320.00 | 9,140.00 | 9,140.00 | 9,140.00 | -1.30% | 16,092 |
| Jul 29, 2025 | 9,600.00 | 9,600.00 | 9,200.00 | 9,260.00 | 9,260.00 | -1.49% | 19,981 |
| Jul 28, 2025 | 9,580.00 | 9,580.00 | 9,300.00 | 9,400.00 | 9,400.00 | - | 31,296 |
| Jul 25, 2025 | 9,130.00 | 10,140.00 | 9,130.00 | 9,400.00 | 9,400.00 | 1.51% | 133,391 |
| Jul 24, 2025 | 9,330.00 | 9,480.00 | 9,200.00 | 9,260.00 | 9,260.00 | -0.96% | 19,822 |
| Jul 23, 2025 | 9,530.00 | 9,610.00 | 9,220.00 | 9,350.00 | 9,350.00 | -2.81% | 33,504 |
| Jul 22, 2025 | 9,890.00 | 9,890.00 | 9,480.00 | 9,620.00 | 9,620.00 | -1.64% | 32,347 |
| Jul 21, 2025 | 9,700.00 | 9,850.00 | 9,610.00 | 9,780.00 | 9,780.00 | 1.03% | 19,557 |
| Jul 18, 2025 | 9,750.00 | 9,780.00 | 9,580.00 | 9,680.00 | 9,680.00 | -0.72% | 25,579 |
| Jul 17, 2025 | 9,760.00 | 9,930.00 | 9,580.00 | 9,750.00 | 9,750.00 | 0.62% | 27,971 |
| Jul 16, 2025 | 9,900.00 | 9,900.00 | 9,580.00 | 9,690.00 | 9,690.00 | -2.22% | 32,139 |
| Jul 15, 2025 | 9,710.00 | 9,930.00 | 9,550.00 | 9,910.00 | 9,910.00 | 1.12% | 59,168 |
| Jul 14, 2025 | 10,200.00 | 10,250.00 | 9,710.00 | 9,800.00 | 9,800.00 | -4.30% | 85,768 |
| Jul 11, 2025 | 10,550.00 | 10,630.00 | 10,120.00 | 10,240.00 | 10,240.00 | -1.82% | 93,278 |
| Jul 10, 2025 | 10,380.00 | 10,580.00 | 10,160.00 | 10,430.00 | 10,430.00 | -0.19% | 82,590 |