ICTK Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 14,820.00 | 16,780.00 | 14,710.00 | 15,970.00 | 15,970.00 | 3,768,976 |
| 2025-10-22 | 14,620.00 | 16,080.00 | 14,140.00 | 15,290.00 | 15,290.00 | 1,166,618 |
| 2025-10-21 | 14,530.00 | 15,160.00 | 14,530.00 | 14,800.00 | 14,800.00 | 462,032 |
| 2025-10-20 | 14,500.00 | 14,760.00 | 14,100.00 | 14,500.00 | 14,500.00 | 389,623 |
| 2025-10-17 | 15,000.00 | 15,220.00 | 14,400.00 | 14,490.00 | 14,490.00 | 800,966 |
| 2025-10-16 | 16,300.00 | 16,300.00 | 15,600.00 | 15,600.00 | 15,600.00 | 848,837 |
| 2025-10-15 | 16,600.00 | 16,800.00 | 16,020.00 | 16,300.00 | 16,300.00 | 1,220,897 |
| 2025-10-14 | 16,700.00 | 18,950.00 | 16,240.00 | 16,500.00 | 16,500.00 | 10,220,200 |
| 2025-10-13 | 15,880.00 | 16,150.00 | 15,550.00 | 15,770.00 | 15,770.00 | 514,619 |
| 2025-10-10 | 15,930.00 | 16,590.00 | 15,840.00 | 16,450.00 | 16,450.00 | 1,230,040 |
| 2025-10-02 | 15,830.00 | 16,310.00 | 15,300.00 | 15,330.00 | 15,330.00 | 723,714 |
| 2025-10-01 | 16,600.00 | 16,670.00 | 15,770.00 | 15,780.00 | 15,780.00 | 994,427 |
| 2025-09-30 | 15,160.00 | 17,420.00 | 14,960.00 | 16,550.00 | 16,550.00 | 5,641,466 |
| 2025-09-29 | 15,030.00 | 15,350.00 | 14,580.00 | 15,160.00 | 15,160.00 | 649,434 |
| 2025-09-26 | 15,780.00 | 15,780.00 | 14,650.00 | 14,940.00 | 14,940.00 | 792,697 |
| 2025-09-25 | 16,900.00 | 16,910.00 | 15,830.00 | 15,830.00 | 15,830.00 | 1,362,188 |
| 2025-09-24 | 16,340.00 | 17,380.00 | 15,930.00 | 16,860.00 | 16,860.00 | 5,325,375 |
| 2025-09-23 | 16,130.00 | 16,450.00 | 15,100.00 | 16,000.00 | 16,000.00 | 1,906,856 |
| 2025-09-22 | 16,590.00 | 17,110.00 | 15,710.00 | 16,050.00 | 16,050.00 | 3,026,111 |
| 2025-09-19 | 16,670.00 | 16,670.00 | 15,010.00 | 15,640.00 | 15,640.00 | 1,620,440 |
| 2025-09-18 | 13,920.00 | 15,480.00 | 13,650.00 | 15,070.00 | 15,070.00 | 3,198,003 |
| 2025-09-17 | 13,920.00 | 13,930.00 | 13,110.00 | 13,350.00 | 13,350.00 | 425,682 |
| 2025-09-16 | 15,790.00 | 15,790.00 | 13,530.00 | 13,850.00 | 13,850.00 | 2,043,202 |
| 2025-09-15 | 12,800.00 | 12,860.00 | 12,330.00 | 12,600.00 | 12,600.00 | 291,875 |
| 2025-09-12 | 11,850.00 | 11,960.00 | 11,760.00 | 11,810.00 | 11,810.00 | 72,511 |
| 2025-09-11 | 11,910.00 | 11,910.00 | 11,500.00 | 11,610.00 | 11,610.00 | 63,117 |
| 2025-09-10 | 12,130.00 | 12,460.00 | 11,770.00 | 11,840.00 | 11,840.00 | 246,829 |
| 2025-09-09 | 11,410.00 | 11,570.00 | 11,370.00 | 11,490.00 | 11,490.00 | 56,494 |
| 2025-09-08 | 11,500.00 | 11,630.00 | 11,340.00 | 11,400.00 | 11,400.00 | 41,243 |
| 2025-09-05 | 11,500.00 | 11,900.00 | 11,500.00 | 11,550.00 | 11,550.00 | 62,469 |
| 2025-09-04 | 11,380.00 | 11,440.00 | 11,320.00 | 11,440.00 | 11,440.00 | 44,285 |
| 2025-09-03 | 11,730.00 | 11,730.00 | 11,280.00 | 11,290.00 | 11,290.00 | 85,861 |
| 2025-09-02 | 11,300.00 | 12,100.00 | 11,300.00 | 11,760.00 | 11,760.00 | 181,859 |
| 2025-09-01 | 11,690.00 | 11,790.00 | 11,250.00 | 11,260.00 | 11,260.00 | 88,931 |
| 2025-08-29 | 12,030.00 | 12,060.00 | 11,690.00 | 11,840.00 | 11,840.00 | 72,636 |
| 2025-08-28 | 11,780.00 | 12,000.00 | 11,780.00 | 11,850.00 | 11,850.00 | 54,502 |
| 2025-08-27 | 12,110.00 | 12,300.00 | 12,010.00 | 12,030.00 | 12,030.00 | 114,979 |
| 2025-08-26 | 11,560.00 | 12,010.00 | 11,560.00 | 11,970.00 | 11,970.00 | 75,107 |
| 2025-08-25 | 11,770.00 | 11,860.00 | 11,600.00 | 11,770.00 | 11,770.00 | 144,114 |
| 2025-08-22 | 11,100.00 | 11,300.00 | 11,100.00 | 11,200.00 | 11,200.00 | 60,026 |
| 2025-08-21 | 10,990.00 | 11,310.00 | 10,970.00 | 11,210.00 | 11,210.00 | 108,008 |
| 2025-08-20 | 11,330.00 | 11,500.00 | 10,460.00 | 11,100.00 | 11,100.00 | 141,899 |
| 2025-08-19 | 11,590.00 | 11,640.00 | 11,300.00 | 11,470.00 | 11,470.00 | 65,912 |
| 2025-08-18 | 11,770.00 | 11,770.00 | 11,450.00 | 11,590.00 | 11,590.00 | 58,631 |
| 2025-08-14 | 11,870.00 | 11,900.00 | 11,700.00 | 11,790.00 | 11,790.00 | 57,978 |
| 2025-08-13 | 12,040.00 | 12,080.00 | 11,760.00 | 11,870.00 | 11,870.00 | 71,942 |
| 2025-08-12 | 12,420.00 | 12,520.00 | 11,950.00 | 11,950.00 | 11,950.00 | 135,899 |
| 2025-08-11 | 12,000.00 | 12,300.00 | 11,960.00 | 12,020.00 | 12,020.00 | 65,034 |
| 2025-08-08 | 12,060.00 | 12,270.00 | 11,910.00 | 12,040.00 | 12,040.00 | 64,074 |
| 2025-08-07 | 12,200.00 | 12,230.00 | 12,000.00 | 12,110.00 | 12,110.00 | 87,341 |
| 2025-08-06 | 12,940.00 | 12,940.00 | 12,200.00 | 12,310.00 | 12,310.00 | 328,992 |
| 2025-08-05 | 12,380.00 | 12,520.00 | 12,210.00 | 12,280.00 | 12,280.00 | 80,795 |
| 2025-08-04 | 11,690.00 | 12,230.00 | 11,690.00 | 12,190.00 | 12,190.00 | 119,576 |
| 2025-08-01 | 12,320.00 | 12,320.00 | 11,580.00 | 11,810.00 | 11,810.00 | 161,466 |
| 2025-07-31 | 12,370.00 | 12,530.00 | 12,280.00 | 12,530.00 | 12,530.00 | 109,348 |
| 2025-07-30 | 12,340.00 | 12,590.00 | 12,300.00 | 12,310.00 | 12,310.00 | 103,509 |
| 2025-07-29 | 12,530.00 | 12,670.00 | 12,390.00 | 12,550.00 | 12,550.00 | 174,441 |
| 2025-07-28 | 13,350.00 | 13,350.00 | 12,660.00 | 12,720.00 | 12,720.00 | 142,759 |
| 2025-07-25 | 12,610.00 | 13,570.00 | 12,600.00 | 13,370.00 | 13,370.00 | 309,487 |
| 2025-07-24 | 13,010.00 | 13,120.00 | 12,650.00 | 12,670.00 | 12,670.00 | 127,182 |
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.