Korea Information & Communication Co., Ltd. 025770
KRX · South Korea · Finance
KRW 7,760.00+50.00 (+0.65%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 7,760.00 | +0.65% | KRW 7,720.00 | KRW 7,770.00 | KRW 7,610.00 | 23.86K |
| 2026-09-30 | KRW 7,710.00 | -0.13% | KRW 7,800.00 | KRW 7,800.00 | KRW 7,630.00 | 13.67K |
| 2026-09-29 | KRW 7,720.00 | -1.78% | KRW 7,780.00 | KRW 7,840.00 | KRW 7,560.00 | 29.96K |
| 2026-09-28 | KRW 7,860.00 | 0.00% | KRW 7,890.00 | KRW 7,960.00 | KRW 7,660.00 |
| 22.54K |
| 2026-09-23 | KRW 7,860.00 | -0.63% | KRW 7,980.00 | KRW 7,980.00 | KRW 7,820.00 | 12.91K |
| 2026-09-22 | KRW 7,910.00 | -1.13% | KRW 7,990.00 | KRW 8,030.00 | KRW 7,910.00 | 14.67K |
| 2026-09-21 | KRW 8,000.00 | -0.37% | KRW 7,960.00 | KRW 8,010.00 | KRW 7,910.00 | 12.61K |
| 2026-09-18 | KRW 8,030.00 | +0.12% | KRW 8,020.00 | KRW 8,230.00 | KRW 7,960.00 | 18.67K |
| 2026-09-17 | KRW 8,020.00 | 0.00% | KRW 8,020.00 | KRW 8,090.00 | KRW 7,950.00 | 6.99K |
| 2026-09-16 | KRW 8,020.00 | -3.14% | KRW 8,280.00 | KRW 8,280.00 | KRW 8,020.00 | 19.82K |
| 2026-09-15 | KRW 8,280.00 | +0.49% | KRW 8,120.00 | KRW 8,390.00 | KRW 8,110.00 | 29.13K |
| 2026-09-14 | KRW 8,240.00 | 0.00% | KRW 8,240.00 | KRW 8,340.00 | KRW 8,110.00 | 30.28K |
| 2026-09-11 | KRW 8,240.00 | +0.73% | KRW 8,100.00 | KRW 8,320.00 | KRW 8,080.00 | 47.48K |
| 2026-09-10 | KRW 8,180.00 | +2.00% | KRW 8,010.00 | KRW 8,200.00 | KRW 7,910.00 | 38.33K |
| 2026-09-09 | KRW 8,020.00 | +1.65% | KRW 7,890.00 | KRW 8,100.00 | KRW 7,780.00 | 32.20K |
| 2026-09-08 | KRW 7,890.00 | -0.50% | KRW 7,840.00 | KRW 7,970.00 | KRW 7,840.00 | 13.39K |
| 2026-09-07 | KRW 7,930.00 | +0.25% | KRW 7,850.00 | KRW 7,970.00 | KRW 7,430.00 | 26.76K |
| 2026-09-04 | KRW 7,910.00 | +0.13% | KRW 7,890.00 | KRW 8,000.00 | KRW 7,850.00 | 20.31K |
| 2026-09-03 | KRW 7,900.00 | -0.13% | KRW 7,910.00 | KRW 7,920.00 | KRW 7,790.00 | 15.24K |
| 2026-09-02 | KRW 7,910.00 | -1.74% | KRW 7,950.00 | KRW 8,050.00 | KRW 7,810.00 | 19.69K |
| 2026-09-01 | KRW 8,050.00 | +0.63% | KRW 8,050.00 | KRW 8,080.00 | KRW 7,900.00 | 10.93K |
| 2026-08-31 | KRW 8,000.00 | -0.50% | KRW 8,040.00 | KRW 8,040.00 | KRW 7,800.00 | 12.92K |
| 2026-08-28 | KRW 8,040.00 | +0.88% | KRW 7,970.00 | KRW 8,100.00 | KRW 7,940.00 | 18.29K |
| 2026-08-27 | KRW 7,970.00 | -1.48% | KRW 8,120.00 | KRW 8,120.00 | KRW 7,960.00 | 19.35K |
| 2026-08-26 | KRW 8,090.00 | +0.75% | KRW 8,030.00 | KRW 8,100.00 | KRW 7,930.00 | 15.35K |
| 2026-08-25 | KRW 8,030.00 | +1.65% | KRW 7,840.00 | KRW 8,050.00 | KRW 7,720.00 | 14.20K |
| 2026-08-24 | KRW 7,900.00 | +2.07% | KRW 7,730.00 | KRW 7,920.00 | KRW 7,670.00 | 24.58K |
| 2026-08-21 | KRW 7,740.00 | +0.65% | KRW 7,810.00 | KRW 7,840.00 | KRW 7,500.00 | 30.60K |
| 2026-08-20 | KRW 7,690.00 | +2.12% | KRW 7,560.00 | KRW 7,860.00 | KRW 7,560.00 | 15.83K |
| 2026-08-19 | KRW 7,530.00 | -2.33% | KRW 7,600.00 | KRW 7,690.00 | KRW 7,510.00 | 19.73K |
| 2026-08-18 | KRW 7,710.00 | -4.22% | KRW 8,050.00 | KRW 8,150.00 | KRW 7,630.00 | 43.27K |
| 2026-08-14 | KRW 8,050.00 | +2.42% | KRW 7,850.00 | KRW 8,050.00 | KRW 7,850.00 | 29.39K |
| 2026-08-13 | KRW 7,860.00 | -2.24% | KRW 8,030.00 | KRW 8,230.00 | KRW 7,830.00 | 48.10K |
| 2026-08-12 | KRW 8,040.00 | -1.71% | KRW 8,110.00 | KRW 8,180.00 | KRW 8,020.00 | 23.32K |
| 2026-08-11 | KRW 8,180.00 | +0.49% | KRW 8,090.00 | KRW 8,250.00 | KRW 8,060.00 | 25.64K |
| 2026-08-10 | KRW 8,140.00 | +1.12% | KRW 8,010.00 | KRW 8,160.00 | KRW 8,010.00 | 57.41K |
| 2026-08-07 | KRW 8,050.00 | -0.37% | KRW 8,080.00 | KRW 8,110.00 | KRW 7,940.00 | 20.71K |
| 2026-08-06 | KRW 8,080.00 | 0.00% | KRW 8,080.00 | KRW 8,100.00 | KRW 7,980.00 | 28.93K |
| 2026-08-05 | KRW 8,080.00 | +0.87% | KRW 7,940.00 | KRW 8,150.00 | KRW 7,940.00 | 53.88K |
| 2026-08-04 | KRW 8,010.00 | +0.88% | KRW 7,790.00 | KRW 8,140.00 | KRW 7,790.00 | 34.26K |
| 2026-08-03 | KRW 7,940.00 | +2.45% | KRW 7,580.00 | KRW 8,090.00 | KRW 7,560.00 | 74.22K |
| 2026-07-31 | KRW 7,750.00 | +2.65% | KRW 7,570.00 | KRW 7,800.00 | KRW 7,560.00 | 60.18K |
| 2026-07-30 | KRW 7,550.00 | +2.03% | KRW 7,220.00 | KRW 7,610.00 | KRW 7,220.00 | 40.55K |
| 2026-07-29 | KRW 7,400.00 | -1.86% | KRW 7,500.00 | KRW 7,640.00 | KRW 7,100.00 | 104.78K |
| 2026-07-28 | KRW 7,540.00 | -3.33% | KRW 7,800.00 | KRW 7,800.00 | KRW 7,400.00 | 56.24K |
| 2026-07-27 | KRW 7,800.00 | +0.52% | KRW 7,760.00 | KRW 7,970.00 | KRW 7,740.00 | 34.74K |
| 2026-07-24 | KRW 7,760.00 | -1.40% | KRW 7,850.00 | KRW 7,900.00 | KRW 7,640.00 | 70.13K |
| 2026-07-23 | KRW 7,870.00 | +3.28% | KRW 7,610.00 | KRW 7,910.00 | KRW 7,550.00 | 66.26K |
| 2026-07-22 | KRW 7,620.00 | -1.93% | KRW 7,740.00 | KRW 7,980.00 | KRW 7,620.00 | 42.15K |
| 2026-07-21 | KRW 7,770.00 | +0.65% | KRW 7,720.00 | KRW 7,940.00 | KRW 7,530.00 | 29.68K |
| 2026-07-20 | KRW 7,720.00 | -5.97% | KRW 8,150.00 | KRW 8,180.00 | KRW 7,720.00 | 61.27K |
| 2026-07-16 | KRW 8,210.00 | -0.97% | KRW 8,200.00 | KRW 8,320.00 | KRW 8,080.00 | 37.40K |
| 2026-07-15 | KRW 8,290.00 | +2.98% | KRW 8,100.00 | KRW 8,290.00 | KRW 8,020.00 | 100.83K |
| 2026-07-14 | KRW 8,050.00 | +3.21% | KRW 7,800.00 | KRW 8,080.00 | KRW 7,600.00 | 111.00K |
| 2026-07-13 | KRW 7,800.00 | -0.13% | KRW 7,800.00 | KRW 7,940.00 | KRW 7,570.00 | 97.21K |
| 2026-07-10 | KRW 7,810.00 | +3.31% | KRW 7,560.00 | KRW 7,850.00 | KRW 7,550.00 | 51.27K |
| 2026-07-09 | KRW 7,560.00 | +0.27% | KRW 7,420.00 | KRW 7,650.00 | KRW 7,340.00 | 48.43K |
| 2026-07-08 | KRW 7,540.00 | -2.20% | KRW 7,790.00 | KRW 7,860.00 | KRW 7,460.00 | 62.49K |
| 2026-07-07 | KRW 7,710.00 | -0.26% | KRW 7,760.00 | KRW 7,930.00 | KRW 7,530.00 | 63.88K |
| 2026-07-06 | KRW 7,730.00 | +0.78% | KRW 7,670.00 | KRW 7,800.00 | KRW 7,580.00 | 48.58K |
| 2026-07-03 | KRW 7,670.00 | +2.68% | KRW 7,620.00 | KRW 7,710.00 | KRW 7,320.00 | 53.69K |
| 2026-07-02 | KRW 7,470.00 | -0.66% | KRW 7,450.00 | KRW 7,610.00 | KRW 7,280.00 | 69.61K |
| 2026-07-01 | KRW 7,520.00 | +4.01% | KRW 7,330.00 | KRW 7,560.00 | KRW 7,110.00 | 97.61K |
| 2026-06-30 | KRW 7,230.00 | -2.95% | KRW 7,390.00 | KRW 7,450.00 | KRW 7,170.00 | 45.74K |
| 2026-06-29 | KRW 7,450.00 | +4.63% | KRW 7,100.00 | KRW 7,550.00 | KRW 7,080.00 | 61.97K |
| 2026-06-26 | KRW 7,120.00 | -2.33% | KRW 7,190.00 | KRW 7,250.00 | KRW 6,915.00 | 106.30K |
| 2026-06-25 | KRW 7,290.00 | -0.41% | KRW 7,330.00 | KRW 7,490.00 | KRW 7,210.00 | 48.53K |
| 2026-06-24 | KRW 7,320.00 | +1.39% | KRW 7,210.00 | KRW 7,360.00 | KRW 7,120.00 | 64.80K |
| 2026-06-23 | KRW 7,220.00 | -4.24% | KRW 7,540.00 | KRW 7,610.00 | KRW 7,210.00 | 96.92K |
| 2026-06-22 | KRW 7,540.00 | -1.31% | KRW 7,630.00 | KRW 7,750.00 | KRW 7,460.00 | 82.15K |
| 2026-06-19 | KRW 7,640.00 | +0.53% | KRW 7,600.00 | KRW 7,660.00 | KRW 7,340.00 | 101.94K |
| 2026-06-18 | KRW 7,600.00 | -2.81% | KRW 7,820.00 | KRW 7,820.00 | KRW 7,560.00 | 56.94K |
| 2026-06-17 | KRW 7,820.00 | +0.26% | KRW 7,800.00 | KRW 7,930.00 | KRW 7,690.00 | 53.90K |
| 2026-06-16 | KRW 7,800.00 | -0.26% | KRW 7,920.00 | KRW 8,050.00 | KRW 7,730.00 | 94.68K |
| 2026-06-15 | KRW 7,820.00 | +0.39% | KRW 7,810.00 | KRW 8,170.00 | KRW 7,750.00 | 94.18K |
| 2026-06-12 | KRW 7,790.00 | +4.01% | KRW 7,560.00 | KRW 8,000.00 | KRW 7,550.00 | 145.50K |
| 2026-06-11 | KRW 7,490.00 | -0.27% | KRW 7,410.00 | KRW 7,710.00 | KRW 7,400.00 | 84.76K |
| 2026-06-10 | KRW 7,510.00 | -1.96% | KRW 7,430.00 | KRW 7,640.00 | KRW 7,360.00 | 105 |
| 2026-06-09 | KRW 7,660.00 | +2.54% | KRW 7,470.00 | KRW 7,890.00 | KRW 7,460.00 | 169.44K |
| 2026-06-08 | KRW 7,470.00 | -5.68% | KRW 7,500.00 | KRW 7,690.00 | KRW 7,370.00 | 244.18K |
| 2026-06-05 | KRW 7,920.00 | -1.61% | KRW 7,820.00 | KRW 8,360.00 | KRW 7,740.00 | 246.07K |
| 2026-06-04 | KRW 8,050.00 | -1.23% | KRW 7,920.00 | KRW 9,570.00 | KRW 7,920.00 | 1.54M |
| 2026-06-02 | KRW 8,150.00 | +3.03% | KRW 7,880.00 | KRW 8,150.00 | KRW 7,600.00 | 141.99K |
| 2026-06-01 | KRW 7,910.00 | -4.93% | KRW 8,320.00 | KRW 8,430.00 | KRW 7,830.00 | 182.17K |
| 2026-05-29 | KRW 8,320.00 | -4.81% | KRW 8,740.00 | KRW 8,880.00 | KRW 8,190.00 | 130.28K |
| 2026-05-28 | KRW 8,740.00 | -2.89% | KRW 9,050.00 | KRW 9,050.00 | KRW 8,550.00 | 114.43K |
| 2026-05-27 | KRW 9,000.00 | -3.64% | KRW 9,310.00 | KRW 9,360.00 | KRW 8,840.00 | 140.41K |
| 2026-05-26 | KRW 9,340.00 | -1.68% | KRW 9,700.00 | KRW 9,800.00 | KRW 9,280.00 | 151.42K |
| 2026-05-22 | KRW 9,500.00 | +2.59% | KRW 9,790.00 | KRW 9,900.00 | KRW 9,310.00 | 244.38K |
| 2026-05-21 | KRW 9,260.00 | +2.32% | KRW 9,070.00 | KRW 9,390.00 | KRW 9,070.00 | 75.46K |