ICTK Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 15,110.00 | 15,400.00 | 14,070.00 | 14,140.00 | 14,140.00 | 261,145 |
| 2026-07-16 | 16,980.00 | 17,290.00 | 15,600.00 | 15,660.00 | 15,660.00 | 360,259 |
| 2026-07-15 | 16,500.00 | 17,450.00 | 16,100.00 | 17,330.00 | 17,330.00 | 355,650 |
| 2026-07-14 | 15,890.00 | 16,090.00 | 14,320.00 | 15,200.00 | 15,200.00 | 320,340 |
| 2026-07-13 | 16,460.00 | 18,630.00 | 15,870.00 | 15,880.00 | 15,880.00 | 585,880 |
| 2026-07-10 | 15,240.00 | 16,200.00 | 14,970.00 | 16,090.00 | 16,090.00 | 153,752 |
| 2026-07-09 | 14,630.00 | 15,700.00 | 14,220.00 | 14,630.00 | 14,630.00 | 164,696 |
| 2026-07-08 | 15,690.00 | 16,050.00 | 14,550.00 | 14,620.00 | 14,620.00 | 254,930 |
| 2026-07-07 | 16,730.00 | 17,130.00 | 15,510.00 | 15,810.00 | 15,810.00 | 215,572 |
| 2026-07-06 | 16,500.00 | 17,150.00 | 15,780.00 | 16,770.00 | 16,770.00 | 186,864 |
| 2026-07-03 | 16,110.00 | 16,610.00 | 15,220.00 | 16,500.00 | 16,500.00 | 176,843 |
| 2026-07-02 | 17,900.00 | 17,910.00 | 16,250.00 | 16,250.00 | 16,250.00 | 230,320 |
| 2026-07-01 | 17,940.00 | 18,430.00 | 17,250.00 | 17,950.00 | 17,950.00 | 179,096 |
| 2026-06-30 | 18,500.00 | 18,500.00 | 17,650.00 | 18,110.00 | 18,110.00 | 138,806 |
| 2026-06-29 | 17,200.00 | 18,450.00 | 16,600.00 | 18,210.00 | 18,210.00 | 275,572 |
| 2026-06-26 | 17,650.00 | 17,650.00 | 15,950.00 | 16,580.00 | 16,580.00 | 518,261 |
| 2026-06-25 | 19,000.00 | 19,380.00 | 17,600.00 | 18,000.00 | 18,000.00 | 513,961 |
| 2026-06-24 | 19,430.00 | 20,600.00 | 18,740.00 | 19,400.00 | 19,400.00 | 548,220 |
| 2026-06-23 | 22,850.00 | 22,850.00 | 19,000.00 | 19,000.00 | 19,000.00 | 1,006,197 |
| 2026-06-22 | 20,700.00 | 22,150.00 | 20,450.00 | 21,000.00 | 21,000.00 | 247,896 |
| 2026-06-19 | 22,200.00 | 22,200.00 | 20,450.00 | 21,000.00 | 21,000.00 | 398,678 |
| 2026-06-18 | 23,200.00 | 23,200.00 | 21,700.00 | 22,200.00 | 22,200.00 | 361,646 |
| 2026-06-17 | 24,000.00 | 24,150.00 | 22,150.00 | 23,150.00 | 23,150.00 | 535,972 |
| 2026-06-16 | 25,000.00 | 25,800.00 | 24,050.00 | 24,250.00 | 24,250.00 | 517,452 |
| 2026-06-15 | 24,150.00 | 24,700.00 | 23,200.00 | 24,200.00 | 24,200.00 | 421,173 |
| 2026-06-12 | 24,600.00 | 25,350.00 | 23,350.00 | 23,600.00 | 23,600.00 | 537,836 |
| 2026-06-11 | 22,000.00 | 22,800.00 | 21,700.00 | 22,600.00 | 22,600.00 | 268,519 |
| 2026-06-10 | 23,850.00 | 24,200.00 | 21,800.00 | 22,800.00 | 22,800.00 | 399,261 |
| 2026-06-09 | 24,850.00 | 25,500.00 | 23,050.00 | 24,950.00 | 24,950.00 | 554,014 |
| 2026-06-08 | 22,650.00 | 24,150.00 | 22,500.00 | 22,750.00 | 22,750.00 | 476,516 |
| 2026-06-05 | 26,650.00 | 26,950.00 | 25,500.00 | 26,100.00 | 26,100.00 | 496,375 |
| 2026-06-04 | 27,850.00 | 29,200.00 | 27,300.00 | 28,150.00 | 28,150.00 | 629,196 |
| 2026-06-02 | 29,050.00 | 31,950.00 | 27,500.00 | 28,900.00 | 28,900.00 | 1,329,427 |
| 2026-06-01 | 32,000.00 | 33,200.00 | 30,300.00 | 30,450.00 | 30,450.00 | 1,130,711 |
| 2026-05-29 | 33,600.00 | 36,700.00 | 31,450.00 | 33,650.00 | 33,650.00 | 2,542,898 |
| 2026-05-28 | 35,850.00 | 35,950.00 | 30,600.00 | 31,350.00 | 31,350.00 | 1,882,947 |
| 2026-05-27 | 31,550.00 | 39,950.00 | 30,950.00 | 36,350.00 | 36,350.00 | 7,187,243 |
| 2026-05-26 | 28,100.00 | 32,600.00 | 28,000.00 | 30,800.00 | 30,800.00 | 4,829,892 |
| 2026-05-22 | 28,200.00 | 30,300.00 | 25,750.00 | 26,550.00 | 26,550.00 | 4,662,506 |
| 2026-05-21 | 23,200.00 | 25,300.00 | 22,850.00 | 23,950.00 | 23,950.00 | 1,684,717 |
| 2026-05-20 | 23,350.00 | 25,200.00 | 22,100.00 | 22,700.00 | 22,700.00 | 3,623,421 |
| 2026-05-19 | 23,000.00 | 25,450.00 | 21,600.00 | 25,450.00 | 25,450.00 | 3,102,673 |
| 2026-05-18 | 18,860.00 | 19,640.00 | 17,660.00 | 19,590.00 | 19,590.00 | 461,578 |
| 2026-05-15 | 20,400.00 | 21,550.00 | 18,670.00 | 19,100.00 | 19,100.00 | 665,356 |
| 2026-05-14 | 21,400.00 | 21,600.00 | 20,050.00 | 20,350.00 | 20,350.00 | 459,309 |
| 2026-05-13 | 21,300.00 | 22,100.00 | 20,350.00 | 21,850.00 | 21,850.00 | 1,007,360 |
| 2026-05-12 | 23,150.00 | 23,700.00 | 19,350.00 | 20,900.00 | 20,900.00 | 1,510,966 |
| 2026-05-11 | 22,800.00 | 23,350.00 | 21,200.00 | 21,550.00 | 21,550.00 | 875,845 |
| 2026-05-08 | 22,150.00 | 23,350.00 | 22,050.00 | 22,800.00 | 22,800.00 | 597,513 |
| 2026-05-07 | 24,450.00 | 25,350.00 | 23,150.00 | 23,150.00 | 23,150.00 | 2,012,337 |
| 2026-05-06 | 23,550.00 | 24,900.00 | 21,600.00 | 23,600.00 | 23,600.00 | 3,168,118 |
| 2026-05-04 | 23,400.00 | 23,800.00 | 22,850.00 | 23,550.00 | 23,550.00 | 578,397 |
| 2026-04-30 | 22,050.00 | 23,000.00 | 21,600.00 | 22,550.00 | 22,550.00 | 468,964 |
| 2026-04-29 | 23,150.00 | 23,250.00 | 22,300.00 | 22,350.00 | 22,350.00 | 343,967 |
| 2026-04-28 | 23,650.00 | 23,900.00 | 22,600.00 | 23,000.00 | 23,000.00 | 452,905 |
| 2026-04-27 | 22,250.00 | 23,750.00 | 21,700.00 | 23,400.00 | 23,400.00 | 776,869 |
| 2026-04-24 | 23,000.00 | 23,000.00 | 21,900.00 | 22,200.00 | 22,200.00 | 880,883 |
| 2026-04-23 | 23,800.00 | 24,200.00 | 22,050.00 | 23,700.00 | 23,700.00 | 1,271,740 |
| 2026-04-22 | 24,650.00 | 24,650.00 | 22,950.00 | 23,550.00 | 23,550.00 | 1,232,435 |
| 2026-04-21 | 26,950.00 | 27,050.00 | 24,550.00 | 25,200.00 | 25,200.00 | 2,071,692 |
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.