Korea Information & Communications Co., Ltd. (KOSDAQ:025770)
South Korea
· Delayed Price · Currency is KRW 7,830.00
-10.00 (-0.13%)
At close: Mar 6, 2026
KOSDAQ:025770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,840.00 | 7,910.00 | 7,690.00 | 7,830.00 | 7,830.00 | -0.13% | 16,140 |
| Mar 5, 2026 | 7,640.00 | 7,890.00 | 7,640.00 | 7,840.00 | 7,840.00 | 6.67% | 19,391 |
| Mar 4, 2026 | 7,780.00 | 7,840.00 | 7,350.00 | 7,350.00 | 7,350.00 | -7.78% | 50,170 |
| Mar 3, 2026 | 8,020.00 | 8,220.00 | 7,930.00 | 7,970.00 | 7,970.00 | -2.45% | 22,715 |
| Feb 27, 2026 | 8,430.00 | 8,440.00 | 8,120.00 | 8,170.00 | 8,170.00 | -2.97% | 31,145 |
| Feb 26, 2026 | 8,630.00 | 8,630.00 | 8,400.00 | 8,420.00 | 8,420.00 | -0.36% | 29,213 |
| Feb 25, 2026 | 8,530.00 | 8,580.00 | 8,410.00 | 8,450.00 | 8,450.00 | -0.82% | 33,211 |
| Feb 24, 2026 | 8,540.00 | 8,580.00 | 8,410.00 | 8,520.00 | 8,520.00 | 0.35% | 26,596 |
| Feb 23, 2026 | 8,610.00 | 8,620.00 | 8,490.00 | 8,490.00 | 8,490.00 | -0.70% | 35,092 |
| Feb 20, 2026 | 8,330.00 | 8,670.00 | 8,270.00 | 8,550.00 | 8,550.00 | 2.76% | 96,549 |
| Feb 19, 2026 | 8,210.00 | 8,350.00 | 8,160.00 | 8,320.00 | 8,320.00 | 2.46% | 36,487 |
| Feb 13, 2026 | 8,120.00 | 8,200.00 | 8,030.00 | 8,120.00 | 8,120.00 | - | 27,539 |
| Feb 12, 2026 | 8,150.00 | 8,150.00 | 8,050.00 | 8,120.00 | 8,120.00 | 0.62% | 10,111 |
| Feb 11, 2026 | 8,170.00 | 8,170.00 | 8,010.00 | 8,070.00 | 8,070.00 | 0.12% | 11,713 |
| Feb 10, 2026 | 8,070.00 | 8,100.00 | 7,970.00 | 8,060.00 | 8,060.00 | 0.37% | 19,606 |
| Feb 9, 2026 | 8,010.00 | 8,070.00 | 7,970.00 | 8,030.00 | 8,030.00 | 1.01% | 12,991 |
| Feb 6, 2026 | 8,040.00 | 8,040.00 | 7,690.00 | 7,950.00 | 7,950.00 | -1.36% | 24,421 |
| Feb 5, 2026 | 8,150.00 | 8,180.00 | 7,990.00 | 8,060.00 | 8,060.00 | -0.86% | 22,568 |
| Feb 4, 2026 | 7,980.00 | 8,130.00 | 7,920.00 | 8,130.00 | 8,130.00 | 2.14% | 34,804 |
| Feb 3, 2026 | 7,970.00 | 8,000.00 | 7,840.00 | 7,960.00 | 7,960.00 | 2.05% | 18,866 |
| Feb 2, 2026 | 7,990.00 | 7,990.00 | 7,800.00 | 7,800.00 | 7,800.00 | -3.47% | 21,421 |
| Jan 30, 2026 | 8,010.00 | 8,110.00 | 8,000.00 | 8,080.00 | 8,080.00 | 0.37% | 28,807 |
| Jan 29, 2026 | 8,010.00 | 8,100.00 | 7,850.00 | 8,050.00 | 8,050.00 | 0.88% | 26,814 |
| Jan 28, 2026 | 8,060.00 | 8,100.00 | 7,970.00 | 7,980.00 | 7,980.00 | -0.99% | 34,088 |
| Jan 27, 2026 | 7,970.00 | 8,060.00 | 7,880.00 | 8,060.00 | 8,060.00 | 0.25% | 33,384 |
| Jan 26, 2026 | 8,120.00 | 8,120.00 | 7,870.00 | 8,040.00 | 8,040.00 | 1.39% | 77,928 |
| Jan 23, 2026 | 7,680.00 | 8,030.00 | 7,640.00 | 7,930.00 | 7,930.00 | 3.39% | 97,949 |
| Jan 22, 2026 | 7,670.00 | 7,690.00 | 7,600.00 | 7,670.00 | 7,670.00 | -0.26% | 19,092 |
| Jan 21, 2026 | 7,770.00 | 7,770.00 | 7,550.00 | 7,690.00 | 7,690.00 | -0.52% | 21,263 |
| Jan 20, 2026 | 7,600.00 | 7,750.00 | 7,600.00 | 7,730.00 | 7,730.00 | 1.71% | 19,359 |
| Jan 19, 2026 | 7,680.00 | 7,680.00 | 7,590.00 | 7,600.00 | 7,600.00 | -1.17% | 9,087 |
| Jan 16, 2026 | 7,640.00 | 7,720.00 | 7,580.00 | 7,690.00 | 7,690.00 | 1.05% | 25,455 |
| Jan 15, 2026 | 7,620.00 | 7,640.00 | 7,570.00 | 7,610.00 | 7,610.00 | -0.13% | 10,634 |
| Jan 14, 2026 | 7,660.00 | 7,660.00 | 7,580.00 | 7,620.00 | 7,620.00 | -0.13% | 11,030 |
| Jan 13, 2026 | 7,700.00 | 7,700.00 | 7,610.00 | 7,630.00 | 7,630.00 | -0.78% | 16,318 |
| Jan 12, 2026 | 7,800.00 | 7,870.00 | 7,630.00 | 7,690.00 | 7,690.00 | -0.39% | 21,199 |
| Jan 9, 2026 | 7,790.00 | 7,790.00 | 7,640.00 | 7,720.00 | 7,720.00 | - | 7,901 |
| Jan 8, 2026 | 7,720.00 | 7,800.00 | 7,670.00 | 7,720.00 | 7,720.00 | -0.90% | 17,634 |
| Jan 7, 2026 | 7,830.00 | 7,830.00 | 7,660.00 | 7,790.00 | 7,790.00 | -0.51% | 16,906 |
| Jan 6, 2026 | 7,820.00 | 7,840.00 | 7,650.00 | 7,830.00 | 7,830.00 | 0.26% | 10,804 |
| Jan 5, 2026 | 7,680.00 | 7,830.00 | 7,670.00 | 7,810.00 | 7,810.00 | 1.56% | 15,915 |
| Jan 2, 2026 | 7,590.00 | 7,690.00 | 7,580.00 | 7,690.00 | 7,690.00 | 0.39% | 11,545 |
| Dec 30, 2025 | 7,580.00 | 7,720.00 | 7,580.00 | 7,660.00 | 7,660.00 | - | 14,008 |
| Dec 29, 2025 | 7,690.00 | 7,760.00 | 7,610.00 | 7,660.00 | 7,660.00 | -0.39% | 14,111 |
| Dec 26, 2025 | 7,780.00 | 7,860.00 | 7,660.00 | 7,690.00 | 7,690.00 | -0.90% | 18,827 |
| Dec 24, 2025 | 7,890.00 | 7,890.00 | 7,730.00 | 7,760.00 | 7,760.00 | -0.77% | 14,109 |
| Dec 23, 2025 | 7,780.00 | 7,850.00 | 7,770.00 | 7,820.00 | 7,820.00 | 0.13% | 11,609 |
| Dec 22, 2025 | 7,810.00 | 7,880.00 | 7,760.00 | 7,810.00 | 7,810.00 | 0.26% | 13,546 |
| Dec 19, 2025 | 7,700.00 | 7,800.00 | 7,700.00 | 7,790.00 | 7,790.00 | 0.91% | 10,502 |
| Dec 18, 2025 | 7,870.00 | 7,880.00 | 7,670.00 | 7,720.00 | 7,720.00 | -2.15% | 48,380 |
| Dec 17, 2025 | 7,890.00 | 7,980.00 | 7,840.00 | 7,890.00 | 7,890.00 | -0.50% | 10,443 |
| Dec 16, 2025 | 7,970.00 | 8,090.00 | 7,860.00 | 7,930.00 | 7,930.00 | -1.25% | 18,199 |
| Dec 15, 2025 | 8,130.00 | 8,130.00 | 7,940.00 | 8,030.00 | 8,030.00 | -0.50% | 11,912 |
| Dec 12, 2025 | 8,090.00 | 8,090.00 | 7,950.00 | 8,070.00 | 8,070.00 | 0.62% | 18,938 |
| Dec 11, 2025 | 8,050.00 | 8,090.00 | 8,010.00 | 8,020.00 | 8,020.00 | 0.12% | 12,034 |
| Dec 10, 2025 | 8,130.00 | 8,130.00 | 7,990.00 | 8,010.00 | 8,010.00 | -0.37% | 7,522 |
| Dec 9, 2025 | 8,120.00 | 8,170.00 | 8,020.00 | 8,040.00 | 8,040.00 | -0.62% | 9,024 |
| Dec 8, 2025 | 8,110.00 | 8,110.00 | 8,010.00 | 8,090.00 | 8,090.00 | 0.25% | 8,525 |
| Dec 5, 2025 | 8,060.00 | 8,160.00 | 7,990.00 | 8,070.00 | 8,070.00 | 0.50% | 13,556 |
| 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 |