ICTK Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,010.00 | 8,150.00 | 7,840.00 | 7,950.00 | 7,950.00 | 128,481 |
| 2024-07-24 | 8,120.00 | 8,450.00 | 8,090.00 | 8,210.00 | 8,210.00 | 117,522 |
| 2024-07-23 | 8,390.00 | 8,480.00 | 8,060.00 | 8,200.00 | 8,200.00 | 129,407 |
| 2024-07-22 | 8,280.00 | 8,960.00 | 8,180.00 | 8,240.00 | 8,240.00 | 293,197 |
| 2024-07-19 | 8,570.00 | 8,570.00 | 8,210.00 | 8,280.00 | 8,280.00 | 95,265 |
| 2024-07-18 | 8,250.00 | 8,840.00 | 8,060.00 | 8,470.00 | 8,470.00 | 204,100 |
| 2024-07-17 | 8,230.00 | 8,720.00 | 8,200.00 | 8,380.00 | 8,380.00 | 256,738 |
| 2024-07-16 | 8,520.00 | 8,580.00 | 8,270.00 | 8,280.00 | 8,280.00 | 136,078 |
| 2024-07-15 | 8,650.00 | 8,650.00 | 8,290.00 | 8,580.00 | 8,580.00 | 168,067 |
| 2024-07-12 | 9,100.00 | 9,140.00 | 8,600.00 | 8,650.00 | 8,650.00 | 241,535 |
| 2024-07-11 | 9,150.00 | 9,580.00 | 9,020.00 | 9,120.00 | 9,120.00 | 215,145 |
| 2024-07-10 | 9,410.00 | 9,430.00 | 9,060.00 | 9,130.00 | 9,130.00 | 173,807 |
| 2024-07-09 | 9,200.00 | 9,810.00 | 9,180.00 | 9,430.00 | 9,430.00 | 281,143 |
| 2024-07-08 | 9,040.00 | 9,280.00 | 8,800.00 | 9,240.00 | 9,240.00 | 278,453 |
| 2024-07-05 | 9,060.00 | 9,130.00 | 8,920.00 | 9,030.00 | 9,030.00 | 215,977 |
| 2024-07-04 | 9,200.00 | 10,520.00 | 9,060.00 | 9,100.00 | 9,100.00 | 2,463,119 |
| 2024-07-03 | 9,210.00 | 9,280.00 | 8,890.00 | 9,120.00 | 9,120.00 | 256,806 |
| 2024-07-02 | 9,700.00 | 9,800.00 | 9,110.00 | 9,180.00 | 9,180.00 | 267,528 |
| 2024-07-01 | 9,590.00 | 10,300.00 | 9,590.00 | 9,680.00 | 9,680.00 | 450,474 |
| 2024-06-28 | 9,800.00 | 9,800.00 | 9,410.00 | 9,430.00 | 9,430.00 | 321,582 |
| 2024-06-27 | 10,150.00 | 10,310.00 | 9,720.00 | 9,720.00 | 9,720.00 | 401,862 |
| 2024-06-26 | 10,200.00 | 10,570.00 | 10,060.00 | 10,120.00 | 10,120.00 | 317,256 |
| 2024-06-25 | 10,700.00 | 10,840.00 | 10,080.00 | 10,190.00 | 10,190.00 | 413,494 |
| 2024-06-24 | 11,350.00 | 11,450.00 | 10,510.00 | 10,720.00 | 10,720.00 | 456,260 |
| 2024-06-21 | 11,490.00 | 11,900.00 | 11,350.00 | 11,430.00 | 11,430.00 | 522,509 |
| 2024-06-20 | 11,350.00 | 12,320.00 | 11,260.00 | 11,420.00 | 11,420.00 | 993,365 |
| 2024-06-19 | 11,830.00 | 11,970.00 | 11,170.00 | 11,210.00 | 11,210.00 | 680,462 |
| 2024-06-18 | 11,460.00 | 11,950.00 | 11,290.00 | 11,770.00 | 11,770.00 | 943,673 |
| 2024-06-17 | 12,150.00 | 13,150.00 | 11,170.00 | 11,620.00 | 11,620.00 | 3,144,682 |
| 2024-06-14 | 12,950.00 | 12,990.00 | 12,170.00 | 12,180.00 | 12,180.00 | 529,055 |
| 2024-06-13 | 13,420.00 | 13,650.00 | 12,950.00 | 13,030.00 | 13,030.00 | 340,931 |
| 2024-06-12 | 14,270.00 | 14,430.00 | 13,240.00 | 13,280.00 | 13,280.00 | 486,020 |
| 2024-06-11 | 14,930.00 | 14,990.00 | 14,290.00 | 14,290.00 | 14,290.00 | 463,624 |
| 2024-06-10 | 14,560.00 | 15,990.00 | 14,490.00 | 14,890.00 | 14,890.00 | 1,518,842 |
| 2024-06-07 | 14,860.00 | 14,900.00 | 14,490.00 | 14,500.00 | 14,500.00 | 308,492 |
| 2024-06-05 | 14,880.00 | 15,050.00 | 14,550.00 | 14,680.00 | 14,680.00 | 346,653 |
| 2024-06-04 | 15,180.00 | 15,230.00 | 14,620.00 | 14,750.00 | 14,750.00 | 548,072 |
| 2024-06-03 | 15,970.00 | 16,240.00 | 15,030.00 | 15,170.00 | 15,170.00 | 800,423 |
| 2024-05-31 | 16,220.00 | 16,800.00 | 15,800.00 | 15,810.00 | 15,810.00 | 884,481 |
| 2024-05-30 | 16,690.00 | 17,500.00 | 16,200.00 | 16,200.00 | 16,200.00 | 1,198,908 |
| 2024-05-29 | 18,120.00 | 18,440.00 | 16,810.00 | 16,810.00 | 16,810.00 | 1,065,774 |
| 2024-05-28 | 18,500.00 | 19,200.00 | 18,090.00 | 18,160.00 | 18,160.00 | 1,216,385 |
| 2024-05-27 | 20,000.00 | 20,350.00 | 18,610.00 | 18,710.00 | 18,710.00 | 1,573,436 |
| 2024-05-24 | 22,600.00 | 23,700.00 | 20,350.00 | 20,350.00 | 20,350.00 | 4,908,739 |
| 2024-05-23 | 21,150.00 | 23,150.00 | 20,000.00 | 20,950.00 | 20,950.00 | 4,266,229 |
| 2024-05-22 | 20,950.00 | 22,100.00 | 20,150.00 | 21,200.00 | 21,200.00 | 2,181,511 |
| 2024-05-21 | 24,050.00 | 24,700.00 | 20,200.00 | 21,350.00 | 21,350.00 | 3,360,072 |
| 2024-05-20 | 27,500.00 | 28,700.00 | 22,800.00 | 22,800.00 | 22,800.00 | 6,198,960 |
| 2024-05-17 | 19,990.00 | 36,950.00 | 19,800.00 | 28,700.00 | 28,700.00 | 35,970,367 |
← NewerPage 10 of 10 · 589 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.