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 |