ICTK Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 26,950.00 | 30,550.00 | 24,700.00 | 26,650.00 | 26,650.00 | 9,182,672 |
| 2026-04-17 | 23,050.00 | 27,750.00 | 22,300.00 | 25,800.00 | 25,800.00 | 18,294,170 |
| 2026-04-16 | 28,950.00 | 29,100.00 | 21,350.00 | 21,350.00 | 21,350.00 | 14,497,990 |
| 2026-04-15 | 22,100.00 | 22,950.00 | 21,350.00 | 22,950.00 | 22,950.00 | 2,923,830 |
| 2026-04-14 | 17,370.00 | 19,000.00 | 16,790.00 | 17,660.00 | 17,660.00 | 4,822,114 |
| 2026-04-13 | 14,610.00 | 16,200.00 | 14,510.00 | 15,800.00 | 15,800.00 | 780,283 |
| 2026-04-10 | 14,400.00 | 15,240.00 | 14,390.00 | 14,970.00 | 14,970.00 | 454,595 |
| 2026-04-09 | 14,700.00 | 14,750.00 | 13,980.00 | 14,200.00 | 14,200.00 | 274,149 |
| 2026-04-08 | 14,000.00 | 14,380.00 | 13,950.00 | 14,250.00 | 14,250.00 | 230,532 |
| 2026-04-07 | 14,160.00 | 14,330.00 | 13,300.00 | 13,470.00 | 13,470.00 | 318,278 |
| 2026-04-06 | 14,890.00 | 15,000.00 | 14,070.00 | 14,200.00 | 14,200.00 | 269,398 |
| 2026-04-03 | 14,450.00 | 14,540.00 | 13,780.00 | 14,070.00 | 14,070.00 | 224,900 |
| 2026-04-02 | 15,030.00 | 15,600.00 | 13,680.00 | 13,960.00 | 13,960.00 | 387,665 |
| 2026-04-01 | 14,500.00 | 15,160.00 | 14,300.00 | 15,030.00 | 15,030.00 | 340,442 |
| 2026-03-31 | 13,880.00 | 14,255.00 | 13,600.00 | 13,820.00 | 13,820.00 | 301,471 |
| 2026-03-30 | 15,000.00 | 15,010.00 | 14,080.00 | 14,080.00 | 14,080.00 | 407,255 |
| 2026-03-27 | 13,650.00 | 16,410.00 | 13,650.00 | 15,350.00 | 15,350.00 | 1,532,650 |
| 2026-03-26 | 14,910.00 | 14,920.00 | 14,000.00 | 14,100.00 | 14,100.00 | 230,709 |
| 2026-03-25 | 13,870.00 | 14,880.00 | 13,870.00 | 14,800.00 | 14,800.00 | 292,889 |
| 2026-03-24 | 13,890.00 | 14,390.00 | 13,530.00 | 13,860.00 | 13,860.00 | 208,430 |
| 2026-03-23 | 14,010.00 | 14,200.00 | 13,250.00 | 13,350.00 | 13,350.00 | 238,936 |
| 2026-03-20 | 14,090.00 | 14,550.00 | 14,090.00 | 14,370.00 | 14,370.00 | 145,158 |
| 2026-03-19 | 14,520.00 | 14,520.00 | 14,040.00 | 14,070.00 | 14,070.00 | 315,493 |
| 2026-03-18 | 15,240.00 | 15,290.00 | 14,720.00 | 14,890.00 | 14,890.00 | 210,861 |
| 2026-03-17 | 15,240.00 | 15,580.00 | 14,880.00 | 14,890.00 | 14,890.00 | 220,464 |
| 2026-03-16 | 15,100.00 | 15,300.00 | 14,680.00 | 14,870.00 | 14,870.00 | 149,052 |
| 2026-03-13 | 15,090.00 | 15,300.00 | 14,610.00 | 15,080.00 | 15,080.00 | 193,763 |
| 2026-03-12 | 16,000.00 | 16,400.00 | 15,500.00 | 15,550.00 | 15,550.00 | 336,320 |
| 2026-03-11 | 15,230.00 | 16,090.00 | 15,100.00 | 15,580.00 | 15,580.00 | 284,888 |
| 2026-03-10 | 14,350.00 | 15,370.00 | 14,350.00 | 15,170.00 | 15,170.00 | 332,297 |
| 2026-03-09 | 14,500.00 | 14,500.00 | 13,300.00 | 13,800.00 | 13,800.00 | 337,750 |
| 2026-03-06 | 14,860.00 | 15,570.00 | 14,110.00 | 15,330.00 | 15,330.00 | 269,217 |
| 2026-03-05 | 13,640.00 | 15,390.00 | 13,640.00 | 15,040.00 | 15,040.00 | 414,469 |
| 2026-03-04 | 15,100.00 | 15,350.00 | 12,960.00 | 12,960.00 | 12,960.00 | 787,071 |
| 2026-03-03 | 16,980.00 | 17,300.00 | 15,760.00 | 15,760.00 | 15,760.00 | 521,262 |
| 2026-02-27 | 18,680.00 | 18,900.00 | 17,390.00 | 17,420.00 | 17,420.00 | 1,012,944 |
| 2026-02-26 | 18,600.00 | 18,890.00 | 17,620.00 | 17,900.00 | 17,900.00 | 830,315 |
| 2026-02-25 | 17,800.00 | 18,190.00 | 17,270.00 | 17,350.00 | 17,350.00 | 530,098 |
| 2026-02-24 | 17,900.00 | 18,050.00 | 17,130.00 | 17,460.00 | 17,460.00 | 362,470 |
| 2026-02-23 | 18,100.00 | 18,140.00 | 17,300.00 | 17,450.00 | 17,450.00 | 440,158 |
| 2026-02-20 | 17,120.00 | 18,730.00 | 16,880.00 | 18,280.00 | 18,280.00 | 1,201,484 |
| 2026-02-19 | 16,020.00 | 17,100.00 | 15,930.00 | 16,880.00 | 16,880.00 | 333,298 |
| 2026-02-13 | 16,520.00 | 16,520.00 | 15,860.00 | 15,920.00 | 15,920.00 | 346,113 |
| 2026-02-12 | 16,990.00 | 17,130.00 | 16,520.00 | 16,690.00 | 16,690.00 | 227,328 |
| 2026-02-11 | 17,200.00 | 17,340.00 | 16,780.00 | 16,960.00 | 16,960.00 | 192,182 |
| 2026-02-10 | 17,750.00 | 17,830.00 | 17,130.00 | 17,130.00 | 17,130.00 | 329,227 |
| 2026-02-09 | 16,920.00 | 18,140.00 | 16,840.00 | 17,680.00 | 17,680.00 | 838,915 |
| 2026-02-06 | 15,990.00 | 16,590.00 | 15,450.00 | 16,330.00 | 16,330.00 | 406,237 |
| 2026-02-05 | 18,200.00 | 18,200.00 | 16,600.00 | 16,680.00 | 16,680.00 | 853,986 |
| 2026-02-04 | 18,020.00 | 19,420.00 | 17,670.00 | 18,320.00 | 18,320.00 | 1,540,928 |
| 2026-02-03 | 17,270.00 | 19,060.00 | 16,950.00 | 18,180.00 | 18,180.00 | 3,341,276 |
| 2026-02-02 | 16,740.00 | 17,750.00 | 16,520.00 | 16,810.00 | 16,810.00 | 696,571 |
| 2026-01-30 | 18,060.00 | 18,110.00 | 17,050.00 | 17,280.00 | 17,280.00 | 749,403 |
| 2026-01-29 | 16,620.00 | 18,410.00 | 16,570.00 | 17,890.00 | 17,890.00 | 2,442,433 |
| 2026-01-28 | 16,540.00 | 17,070.00 | 16,410.00 | 16,540.00 | 16,540.00 | 531,861 |
| 2026-01-27 | 16,510.00 | 16,690.00 | 16,230.00 | 16,480.00 | 16,480.00 | 345,811 |
| 2026-01-26 | 16,910.00 | 17,100.00 | 16,180.00 | 16,700.00 | 16,700.00 | 755,021 |
| 2026-01-23 | 15,590.00 | 17,550.00 | 15,350.00 | 16,900.00 | 16,900.00 | 2,553,545 |
| 2026-01-22 | 14,920.00 | 15,390.00 | 14,550.00 | 15,010.00 | 15,010.00 | 251,868 |
| 2026-01-21 | 15,400.00 | 15,400.00 | 14,390.00 | 14,900.00 | 14,900.00 | 365,951 |
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.