ICTK Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 15,590.00 | 16,210.00 | 14,940.00 | 15,540.00 | 15,540.00 | 387,668 |
| 2026-01-19 | 15,150.00 | 15,720.00 | 15,130.00 | 15,580.00 | 15,580.00 | 299,324 |
| 2026-01-16 | 15,320.00 | 15,740.00 | 15,000.00 | 15,140.00 | 15,140.00 | 244,439 |
| 2026-01-15 | 15,000.00 | 15,590.00 | 14,930.00 | 15,310.00 | 15,310.00 | 265,836 |
| 2026-01-14 | 14,910.00 | 15,410.00 | 14,800.00 | 15,000.00 | 15,000.00 | 234,627 |
| 2026-01-13 | 15,310.00 | 15,550.00 | 14,770.00 | 14,890.00 | 14,890.00 | 448,941 |
| 2026-01-12 | 15,860.00 | 15,950.00 | 15,140.00 | 15,200.00 | 15,200.00 | 329,112 |
| 2026-01-09 | 15,140.00 | 16,070.00 | 14,680.00 | 15,870.00 | 15,870.00 | 417,681 |
| 2026-01-08 | 16,230.00 | 16,230.00 | 15,100.00 | 15,130.00 | 15,130.00 | 389,750 |
| 2026-01-07 | 16,700.00 | 16,720.00 | 15,950.00 | 16,230.00 | 16,230.00 | 403,855 |
| 2026-01-06 | 17,470.00 | 17,480.00 | 16,700.00 | 16,750.00 | 16,750.00 | 427,978 |
| 2026-01-05 | 17,520.00 | 17,520.00 | 16,650.00 | 17,110.00 | 17,110.00 | 376,918 |
| 2026-01-02 | 16,540.00 | 17,480.00 | 16,540.00 | 17,020.00 | 17,020.00 | 428,310 |
| 2025-12-30 | 16,330.00 | 16,690.00 | 16,050.00 | 16,530.00 | 16,530.00 | 299,951 |
| 2025-12-29 | 15,980.00 | 16,730.00 | 15,950.00 | 16,260.00 | 16,260.00 | 483,629 |
| 2025-12-26 | 15,930.00 | 16,390.00 | 15,400.00 | 15,400.00 | 15,400.00 | 317,801 |
| 2025-12-24 | 16,500.00 | 16,630.00 | 15,840.00 | 15,920.00 | 15,920.00 | 261,961 |
| 2025-12-23 | 17,070.00 | 17,940.00 | 15,940.00 | 16,360.00 | 16,360.00 | 1,186,616 |
| 2025-12-22 | 15,620.00 | 16,600.00 | 15,580.00 | 16,330.00 | 16,330.00 | 502,277 |
| 2025-12-19 | 15,040.00 | 15,900.00 | 14,900.00 | 15,620.00 | 15,620.00 | 385,545 |
| 2025-12-18 | 13,780.00 | 15,400.00 | 13,780.00 | 15,040.00 | 15,040.00 | 455,613 |
| 2025-12-17 | 14,350.00 | 14,410.00 | 13,980.00 | 14,150.00 | 14,150.00 | 125,050 |
| 2025-12-16 | 14,560.00 | 14,560.00 | 13,920.00 | 13,950.00 | 13,950.00 | 262,199 |
| 2025-12-15 | 15,370.00 | 15,370.00 | 14,750.00 | 14,750.00 | 14,750.00 | 226,448 |
| 2025-12-12 | 14,700.00 | 15,460.00 | 14,630.00 | 15,400.00 | 15,400.00 | 287,863 |
| 2025-12-11 | 15,000.00 | 15,000.00 | 14,600.00 | 14,700.00 | 14,700.00 | 231,618 |
| 2025-12-10 | 15,330.00 | 15,410.00 | 14,850.00 | 14,950.00 | 14,950.00 | 379,699 |
| 2025-12-09 | 15,570.00 | 16,600.00 | 15,480.00 | 15,690.00 | 15,690.00 | 760,687 |
| 2025-12-08 | 15,830.00 | 15,990.00 | 15,380.00 | 15,660.00 | 15,660.00 | 473,921 |
| 2025-12-05 | 15,890.00 | 15,990.00 | 15,100.00 | 15,320.00 | 15,320.00 | 1,144,270 |
| 2025-12-04 | 14,600.00 | 14,980.00 | 14,320.00 | 14,880.00 | 14,880.00 | 303,022 |
| 2025-12-03 | 14,310.00 | 14,650.00 | 14,170.00 | 14,490.00 | 14,490.00 | 204,584 |
| 2025-12-02 | 14,780.00 | 14,780.00 | 14,150.00 | 14,240.00 | 14,240.00 | 262,997 |
| 2025-12-01 | 14,510.00 | 15,250.00 | 14,390.00 | 14,590.00 | 14,590.00 | 820,668 |
| 2025-11-28 | 13,130.00 | 14,170.00 | 13,010.00 | 13,830.00 | 13,830.00 | 420,964 |
| 2025-11-27 | 13,400.00 | 13,400.00 | 12,910.00 | 13,120.00 | 13,120.00 | 261,124 |
| 2025-11-26 | 12,990.00 | 13,550.00 | 12,830.00 | 13,270.00 | 13,270.00 | 280,668 |
| 2025-11-25 | 14,530.00 | 15,070.00 | 12,880.00 | 12,910.00 | 12,910.00 | 875,928 |
| 2025-11-24 | 14,470.00 | 14,490.00 | 13,820.00 | 14,050.00 | 14,050.00 | 234,046 |
| 2025-11-21 | 14,750.00 | 14,940.00 | 14,200.00 | 14,200.00 | 14,200.00 | 395,094 |
| 2025-11-20 | 15,490.00 | 15,950.00 | 15,320.00 | 15,460.00 | 15,460.00 | 198,105 |
| 2025-11-19 | 15,670.00 | 16,070.00 | 15,250.00 | 15,300.00 | 15,300.00 | 271,616 |
| 2025-11-18 | 16,100.00 | 16,240.00 | 15,210.00 | 15,510.00 | 15,510.00 | 318,693 |
| 2025-11-17 | 15,700.00 | 16,160.00 | 15,500.00 | 16,090.00 | 16,090.00 | 255,912 |
| 2025-11-14 | 16,190.00 | 16,300.00 | 15,540.00 | 15,540.00 | 15,540.00 | 505,009 |
| 2025-11-13 | 17,050.00 | 17,460.00 | 16,460.00 | 16,840.00 | 16,840.00 | 598,731 |
| 2025-11-12 | 16,650.00 | 17,090.00 | 16,150.00 | 16,720.00 | 16,720.00 | 380,415 |
| 2025-11-11 | 17,090.00 | 17,200.00 | 16,200.00 | 16,650.00 | 16,650.00 | 552,037 |
| 2025-11-10 | 16,970.00 | 17,220.00 | 16,650.00 | 17,080.00 | 17,080.00 | 360,708 |
| 2025-11-07 | 17,480.00 | 18,000.00 | 16,650.00 | 16,980.00 | 16,980.00 | 737,139 |
| 2025-11-06 | 18,380.00 | 19,060.00 | 18,040.00 | 18,230.00 | 18,230.00 | 1,489,505 |
| 2025-11-05 | 17,750.00 | 18,830.00 | 17,010.00 | 17,920.00 | 17,920.00 | 1,558,880 |
| 2025-11-04 | 18,050.00 | 19,370.00 | 17,830.00 | 18,350.00 | 18,350.00 | 1,282,666 |
| 2025-11-03 | 20,750.00 | 20,800.00 | 18,270.00 | 18,280.00 | 18,280.00 | 2,121,482 |
| 2025-10-31 | 19,770.00 | 21,250.00 | 19,260.00 | 20,350.00 | 20,350.00 | 2,976,158 |
| 2025-10-30 | 18,510.00 | 21,300.00 | 18,480.00 | 19,950.00 | 19,950.00 | 8,041,081 |
| 2025-10-29 | 17,860.00 | 19,780.00 | 17,550.00 | 17,980.00 | 17,980.00 | 6,018,032 |
| 2025-10-28 | 16,450.00 | 19,240.00 | 16,090.00 | 17,550.00 | 17,550.00 | 9,573,570 |
| 2025-10-27 | 15,770.00 | 16,500.00 | 15,610.00 | 15,950.00 | 15,950.00 | 932,621 |
| 2025-10-24 | 16,120.00 | 16,400.00 | 15,440.00 | 15,550.00 | 15,550.00 | 1,063,104 |
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.