Korea Information & Communications Co., Ltd. (KOSDAQ:025770)
South Korea
· Delayed Price · Currency is KRW 11,830
-620 (-4.98%)
At close: Apr 28, 2026
KOSDAQ:025770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11,660.00 | 11,910.00 | 11,330.00 | 11,370.00 | 11,370.00 | -3.89% | 310,840 |
| Apr 28, 2026 | 12,450.00 | 12,450.00 | 11,670.00 | 11,830.00 | 11,830.00 | -4.98% | 396,799 |
| Apr 27, 2026 | 11,880.00 | 12,560.00 | 11,520.00 | 12,450.00 | 12,450.00 | 3.92% | 814,625 |
| Apr 24, 2026 | 11,910.00 | 12,370.00 | 11,870.00 | 11,980.00 | 11,980.00 | -0.83% | 578,975 |
| Apr 23, 2026 | 12,580.00 | 12,880.00 | 12,000.00 | 12,080.00 | 12,080.00 | -3.82% | 890,664 |
| Apr 22, 2026 | 13,370.00 | 13,380.00 | 12,300.00 | 12,560.00 | 12,560.00 | -7.85% | 1,342,311 |
| Apr 21, 2026 | 16,090.00 | 16,500.00 | 13,590.00 | 13,630.00 | 13,630.00 | -14.33% | 4,864,293 |
| 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% | 8,566 |
| 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 |
| Mar 30, 2026 | 7,610.00 | 7,880.00 | 7,500.00 | 7,880.00 | 7,880.00 | 2.47% | 20,340 |
| Mar 27, 2026 | 7,740.00 | 7,760.00 | 7,600.00 | 7,690.00 | 7,690.00 | -0.65% | 25,161 |
| Mar 26, 2026 | 7,930.00 | 7,930.00 | 7,730.00 | 7,740.00 | 7,740.00 | -1.02% | 16,801 |
| Mar 25, 2026 | 7,860.00 | 7,880.00 | 7,790.00 | 7,820.00 | 7,820.00 | -0.38% | 6,513 |
| Mar 24, 2026 | 7,820.00 | 7,850.00 | 7,670.00 | 7,850.00 | 7,850.00 | 1.95% | 8,899 |
| Mar 23, 2026 | 7,820.00 | 7,820.00 | 7,600.00 | 7,700.00 | 7,700.00 | -2.16% | 16,474 |
| Mar 20, 2026 | 7,880.00 | 7,950.00 | 7,800.00 | 7,870.00 | 7,870.00 | - | 17,011 |
| Mar 19, 2026 | 7,940.00 | 7,940.00 | 7,800.00 | 7,870.00 | 7,870.00 | -1.01% | 5,469 |
| Mar 18, 2026 | 8,000.00 | 8,000.00 | 7,910.00 | 7,950.00 | 7,950.00 | -0.13% | 8,457 |
| Mar 17, 2026 | 8,040.00 | 8,040.00 | 7,900.00 | 7,960.00 | 7,960.00 | 0.25% | 25,761 |
| Mar 16, 2026 | 7,940.00 | 8,000.00 | 7,830.00 | 7,940.00 | 7,940.00 | -0.25% | 12,698 |
| Mar 13, 2026 | 7,900.00 | 8,030.00 | 7,800.00 | 7,960.00 | 7,960.00 | 0.51% | 15,009 |
| Mar 12, 2026 | 7,970.00 | 7,990.00 | 7,870.00 | 7,920.00 | 7,920.00 | - | 6,263 |
| Mar 11, 2026 | 7,800.00 | 7,960.00 | 7,790.00 | 7,920.00 | 7,920.00 | 2.46% | 17,018 |
| Mar 10, 2026 | 7,670.00 | 7,790.00 | 7,670.00 | 7,730.00 | 7,730.00 | 1.84% | 11,658 |
| Mar 9, 2026 | 7,720.00 | 7,720.00 | 7,410.00 | 7,590.00 | 7,590.00 | -3.07% | 46,032 |
| 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 |