I&C Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,600.00 | 1,618.00 | 1,556.00 | 1,601.00 | 1,601.00 | 13,079 |
| 2024-10-30 | 1,617.00 | 1,629.00 | 1,600.00 | 1,600.00 | 1,600.00 | 4,833 |
| 2024-10-29 | 1,620.00 | 1,653.00 | 1,550.00 | 1,617.00 | 1,617.00 | 11,916 |
| 2024-10-28 | 1,603.00 | 1,656.00 | 1,565.00 | 1,620.00 | 1,620.00 | 16,222 |
| 2024-10-25 | 1,578.00 | 1,609.00 | 1,562.00 | 1,603.00 | 1,603.00 | 20,888 |
| 2024-10-24 | 1,592.00 | 1,610.00 | 1,576.00 | 1,578.00 | 1,578.00 | 17,494 |
| 2024-10-23 | 1,640.00 | 1,641.00 | 1,608.00 | 1,633.00 | 1,633.00 | 22,641 |
| 2024-10-22 | 1,648.00 | 1,675.00 | 1,615.00 | 1,641.00 | 1,641.00 | 19,847 |
| 2024-10-21 | 1,644.00 | 1,657.00 | 1,629.00 | 1,656.00 | 1,656.00 | 23,919 |
| 2024-10-18 | 1,699.00 | 1,699.00 | 1,630.00 | 1,644.00 | 1,644.00 | 30,295 |
| 2024-10-17 | 1,674.00 | 1,739.00 | 1,658.00 | 1,699.00 | 1,699.00 | 24,690 |
| 2024-10-16 | 1,700.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,700.00 | 29,306 |
| 2024-10-15 | 1,738.00 | 1,738.00 | 1,689.00 | 1,700.00 | 1,700.00 | 7,272 |
| 2024-10-14 | 1,705.00 | 1,724.00 | 1,684.00 | 1,700.00 | 1,700.00 | 18,081 |
| 2024-10-11 | 1,695.00 | 1,735.00 | 1,683.00 | 1,705.00 | 1,705.00 | 17,328 |
| 2024-10-10 | 1,707.00 | 1,742.00 | 1,685.00 | 1,700.00 | 1,700.00 | 11,677 |
| 2024-10-08 | 1,680.00 | 1,720.00 | 1,680.00 | 1,705.00 | 1,705.00 | 21,874 |
| 2024-10-07 | 1,700.00 | 1,720.00 | 1,666.00 | 1,703.00 | 1,703.00 | 42,927 |
| 2024-10-04 | 1,690.00 | 1,713.00 | 1,660.00 | 1,700.00 | 1,700.00 | 95,805 |
| 2024-10-02 | 1,719.00 | 1,729.00 | 1,699.00 | 1,711.00 | 1,711.00 | 32,632 |
| 2024-09-30 | 1,757.00 | 1,757.00 | 1,711.00 | 1,750.00 | 1,750.00 | 58,921 |
| 2024-09-27 | 1,770.00 | 1,772.00 | 1,743.00 | 1,757.00 | 1,757.00 | 41,279 |
| 2024-09-26 | 1,713.00 | 1,771.00 | 1,710.00 | 1,768.00 | 1,768.00 | 44,366 |
| 2024-09-25 | 1,778.00 | 1,778.00 | 1,671.00 | 1,712.00 | 1,712.00 | 28,706 |
| 2024-09-24 | 1,657.00 | 1,707.00 | 1,641.00 | 1,688.00 | 1,688.00 | 27,817 |
| 2024-09-23 | 1,686.00 | 1,736.00 | 1,656.00 | 1,658.00 | 1,658.00 | 30,002 |
| 2024-09-20 | 1,701.00 | 1,738.00 | 1,686.00 | 1,687.00 | 1,687.00 | 46,520 |
| 2024-09-19 | 1,705.00 | 1,705.00 | 1,656.00 | 1,688.00 | 1,688.00 | 49,238 |
| 2024-09-13 | 1,715.00 | 1,736.00 | 1,655.00 | 1,676.00 | 1,676.00 | 59,495 |
| 2024-09-12 | 1,616.00 | 1,712.00 | 1,616.00 | 1,710.00 | 1,710.00 | 55,083 |
| 2024-09-11 | 1,630.00 | 1,630.00 | 1,570.00 | 1,610.00 | 1,610.00 | 33,205 |
| 2024-09-10 | 1,624.00 | 1,643.00 | 1,608.00 | 1,622.00 | 1,622.00 | 52,202 |
| 2024-09-09 | 1,590.00 | 1,630.00 | 1,482.00 | 1,624.00 | 1,624.00 | 159,872 |
| 2024-09-06 | 1,642.00 | 1,659.00 | 1,574.00 | 1,592.00 | 1,592.00 | 100,973 |
| 2024-09-05 | 1,646.00 | 1,725.00 | 1,599.00 | 1,634.00 | 1,634.00 | 125,681 |
| 2024-09-04 | 1,650.00 | 1,713.00 | 1,637.00 | 1,659.00 | 1,659.00 | 87,937 |
| 2024-09-03 | 1,721.00 | 1,790.00 | 1,721.00 | 1,724.00 | 1,724.00 | 99,132 |
| 2024-09-02 | 1,748.00 | 1,750.00 | 1,695.00 | 1,726.00 | 1,726.00 | 165,030 |
| 2024-08-30 | 1,752.00 | 1,797.00 | 1,710.00 | 1,722.00 | 1,722.00 | 144,064 |
| 2024-08-29 | 1,790.00 | 1,796.00 | 1,724.00 | 1,762.00 | 1,762.00 | 177,520 |
| 2024-08-28 | 1,848.00 | 1,851.00 | 1,789.00 | 1,790.00 | 1,790.00 | 237,855 |
| 2024-08-27 | 1,864.00 | 1,866.00 | 1,815.00 | 1,864.00 | 1,864.00 | 161,344 |
| 2024-08-26 | 1,898.00 | 1,918.00 | 1,840.00 | 1,864.00 | 1,864.00 | 289,258 |
| 2024-08-23 | 1,950.00 | 1,993.00 | 1,918.00 | 1,918.00 | 1,918.00 | 267,610 |
| 2024-08-22 | 2,125.00 | 2,155.00 | 1,915.00 | 1,994.00 | 1,994.00 | 653,425 |
| 2024-08-21 | 2,205.00 | 2,245.00 | 2,100.00 | 2,145.00 | 2,145.00 | 469,006 |
| 2024-08-20 | 2,270.00 | 2,485.00 | 2,200.00 | 2,260.00 | 2,260.00 | 1,160,464 |
| 2024-08-19 | 2,380.00 | 2,415.00 | 2,195.00 | 2,285.00 | 2,285.00 | 649,907 |
| 2024-08-16 | 2,610.00 | 2,680.00 | 2,335.00 | 2,335.00 | 2,335.00 | 1,996,589 |
| 2024-08-14 | 2,420.00 | 2,980.00 | 2,365.00 | 2,510.00 | 2,510.00 | 12,706,840 |
| 2024-08-13 | 2,300.00 | 2,730.00 | 2,245.00 | 2,545.00 | 2,545.00 | 6,847,538 |
| 2024-08-12 | 1,703.00 | 2,100.00 | 1,703.00 | 2,100.00 | 2,100.00 | 1,184,468 |
| 2024-08-09 | 1,710.00 | 1,756.00 | 1,680.00 | 1,707.00 | 1,707.00 | 49,246 |
| 2024-08-08 | 1,750.00 | 1,777.00 | 1,664.00 | 1,707.00 | 1,707.00 | 31,803 |
| 2024-08-07 | 1,611.00 | 1,746.00 | 1,536.00 | 1,734.00 | 1,734.00 | 250,889 |
| 2024-08-06 | 1,536.00 | 1,621.00 | 1,536.00 | 1,595.00 | 1,595.00 | 90,677 |
| 2024-08-05 | 1,897.00 | 1,897.00 | 1,516.00 | 1,531.00 | 1,531.00 | 285,343 |
| 2024-08-02 | 1,991.00 | 1,991.00 | 1,910.00 | 1,925.00 | 1,925.00 | 71,649 |
| 2024-08-01 | 2,030.00 | 2,030.00 | 1,990.00 | 1,992.00 | 1,992.00 | 32,761 |
| 2024-07-31 | 1,970.00 | 2,010.00 | 1,970.00 | 2,010.00 | 2,010.00 | 38,515 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.