ICTK Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 13,010.00 | 13,210.00 | 12,700.00 | 12,890.00 | 12,890.00 | 160,404 |
| 2025-07-22 | 13,250.00 | 13,560.00 | 12,790.00 | 13,080.00 | 13,080.00 | 191,744 |
| 2025-07-21 | 13,390.00 | 13,400.00 | 13,060.00 | 13,210.00 | 13,210.00 | 123,040 |
| 2025-07-18 | 13,900.00 | 14,000.00 | 13,320.00 | 13,380.00 | 13,380.00 | 158,499 |
| 2025-07-17 | 14,130.00 | 14,300.00 | 13,540.00 | 13,550.00 | 13,550.00 | 205,117 |
| 2025-07-16 | 13,920.00 | 13,920.00 | 13,410.00 | 13,480.00 | 13,480.00 | 153,091 |
| 2025-07-15 | 13,770.00 | 13,920.00 | 13,510.00 | 13,900.00 | 13,900.00 | 164,893 |
| 2025-07-14 | 14,310.00 | 14,370.00 | 13,590.00 | 13,630.00 | 13,630.00 | 327,696 |
| 2025-07-11 | 14,850.00 | 14,960.00 | 14,560.00 | 14,820.00 | 14,820.00 | 135,092 |
| 2025-07-10 | 15,100.00 | 15,220.00 | 14,630.00 | 14,750.00 | 14,750.00 | 196,490 |
| 2025-07-09 | 15,160.00 | 15,320.00 | 14,790.00 | 15,300.00 | 15,300.00 | 198,946 |
| 2025-07-08 | 14,140.00 | 14,980.00 | 14,140.00 | 14,720.00 | 14,720.00 | 219,431 |
| 2025-07-07 | 15,000.00 | 15,010.00 | 14,290.00 | 14,400.00 | 14,400.00 | 275,847 |
| 2025-07-04 | 15,690.00 | 15,730.00 | 15,000.00 | 15,030.00 | 15,030.00 | 206,792 |
| 2025-07-03 | 15,980.00 | 16,250.00 | 15,550.00 | 15,800.00 | 15,800.00 | 184,450 |
| 2025-07-02 | 16,040.00 | 16,360.00 | 15,440.00 | 15,450.00 | 15,450.00 | 289,763 |
| 2025-07-01 | 16,650.00 | 16,680.00 | 16,380.00 | 16,430.00 | 16,430.00 | 145,439 |
| 2025-06-30 | 16,900.00 | 16,900.00 | 16,280.00 | 16,370.00 | 16,370.00 | 300,139 |
| 2025-06-27 | 16,740.00 | 17,110.00 | 16,570.00 | 16,690.00 | 16,690.00 | 482,709 |
| 2025-06-26 | 16,830.00 | 16,880.00 | 16,000.00 | 16,350.00 | 16,350.00 | 481,224 |
| 2025-06-25 | 17,400.00 | 17,580.00 | 16,700.00 | 16,700.00 | 16,700.00 | 732,865 |
| 2025-06-24 | 15,940.00 | 17,920.00 | 15,940.00 | 17,210.00 | 17,210.00 | 2,068,119 |
| 2025-06-23 | 16,000.00 | 16,190.00 | 15,760.00 | 15,800.00 | 15,800.00 | 446,807 |
| 2025-06-20 | 16,780.00 | 16,940.00 | 16,530.00 | 16,530.00 | 16,530.00 | 320,865 |
| 2025-06-19 | 17,020.00 | 17,240.00 | 16,570.00 | 16,630.00 | 16,630.00 | 427,839 |
| 2025-06-18 | 16,350.00 | 17,280.00 | 16,120.00 | 17,030.00 | 17,030.00 | 875,433 |
| 2025-06-17 | 16,570.00 | 16,940.00 | 16,200.00 | 16,520.00 | 16,520.00 | 654,101 |
| 2025-06-16 | 15,840.00 | 16,270.00 | 15,640.00 | 16,240.00 | 16,240.00 | 425,080 |
| 2025-06-13 | 17,300.00 | 17,310.00 | 16,040.00 | 16,100.00 | 16,100.00 | 858,443 |
| 2025-06-12 | 18,070.00 | 18,220.00 | 17,270.00 | 17,270.00 | 17,270.00 | 1,032,310 |
| 2025-06-11 | 17,100.00 | 17,310.00 | 16,740.00 | 17,170.00 | 17,170.00 | 657,381 |
| 2025-06-10 | 18,460.00 | 18,500.00 | 16,820.00 | 16,990.00 | 16,990.00 | 1,083,465 |
| 2025-06-09 | 18,130.00 | 18,560.00 | 18,080.00 | 18,460.00 | 18,460.00 | 752,179 |
| 2025-06-05 | 18,270.00 | 18,280.00 | 17,770.00 | 17,800.00 | 17,800.00 | 718,896 |
| 2025-06-04 | 19,060.00 | 19,110.00 | 18,200.00 | 18,400.00 | 18,400.00 | 667,249 |
| 2025-06-02 | 18,840.00 | 19,130.00 | 18,710.00 | 18,930.00 | 18,930.00 | 476,509 |
| 2025-05-30 | 18,870.00 | 19,210.00 | 18,650.00 | 18,820.00 | 18,820.00 | 740,883 |
| 2025-05-29 | 19,390.00 | 19,390.00 | 18,750.00 | 19,300.00 | 19,300.00 | 736,582 |
| 2025-05-28 | 18,470.00 | 19,600.00 | 18,420.00 | 19,040.00 | 19,040.00 | 3,276,677 |
| 2025-05-27 | 18,580.00 | 18,780.00 | 18,070.00 | 18,070.00 | 18,070.00 | 772,953 |
| 2025-05-26 | 17,710.00 | 18,990.00 | 17,620.00 | 18,570.00 | 18,570.00 | 1,312,424 |
| 2025-05-23 | 19,830.00 | 20,300.00 | 18,640.00 | 18,640.00 | 18,640.00 | 3,481,530 |
| 2025-05-22 | 19,390.00 | 19,610.00 | 18,470.00 | 18,550.00 | 18,550.00 | 1,602,626 |
| 2025-05-21 | 17,460.00 | 22,200.00 | 17,150.00 | 19,760.00 | 19,760.00 | 12,482,500 |
| 2025-05-20 | 17,500.00 | 18,090.00 | 17,020.00 | 17,090.00 | 17,090.00 | 1,451,276 |
| 2025-05-19 | 17,530.00 | 17,760.00 | 16,850.00 | 17,030.00 | 17,030.00 | 1,420,718 |
| 2025-05-16 | 17,150.00 | 17,920.00 | 16,640.00 | 17,530.00 | 17,530.00 | 2,940,440 |
| 2025-05-15 | 16,400.00 | 18,430.00 | 16,310.00 | 17,080.00 | 17,080.00 | 13,133,360 |
| 2025-05-14 | 16,000.00 | 16,100.00 | 15,440.00 | 15,440.00 | 15,440.00 | 769,929 |
| 2025-05-13 | 15,910.00 | 15,910.00 | 15,350.00 | 15,360.00 | 15,360.00 | 821,664 |
| 2025-05-12 | 15,830.00 | 15,930.00 | 15,280.00 | 15,910.00 | 15,910.00 | 628,250 |
| 2025-05-09 | 16,180.00 | 16,480.00 | 15,720.00 | 15,790.00 | 15,790.00 | 1,869,874 |
| 2025-05-08 | 15,390.00 | 15,430.00 | 15,120.00 | 15,340.00 | 15,340.00 | 573,316 |
| 2025-05-07 | 15,510.00 | 15,840.00 | 15,380.00 | 15,450.00 | 15,450.00 | 515,516 |
| 2025-05-02 | 15,440.00 | 15,720.00 | 15,280.00 | 15,310.00 | 15,310.00 | 486,456 |
| 2025-04-30 | 16,200.00 | 16,370.00 | 15,250.00 | 15,260.00 | 15,260.00 | 1,052,956 |
| 2025-04-29 | 17,060.00 | 17,340.00 | 16,140.00 | 16,530.00 | 16,530.00 | 3,727,630 |
| 2025-04-28 | 16,000.00 | 17,760.00 | 15,750.00 | 16,730.00 | 16,730.00 | 9,221,888 |
| 2025-04-25 | 15,990.00 | 16,050.00 | 15,110.00 | 15,180.00 | 15,180.00 | 735,167 |
| 2025-04-24 | 15,940.00 | 16,350.00 | 15,720.00 | 15,730.00 | 15,730.00 | 921,784 |
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.