ICTK Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 16,000.00 | 16,300.00 | 15,670.00 | 15,800.00 | 15,800.00 | 720,542 |
| 2025-04-22 | 15,470.00 | 16,000.00 | 15,330.00 | 15,760.00 | 15,760.00 | 785,699 |
| 2025-04-21 | 16,340.00 | 16,650.00 | 15,700.00 | 15,700.00 | 15,700.00 | 1,162,662 |
| 2025-04-18 | 17,500.00 | 17,500.00 | 16,280.00 | 16,330.00 | 16,330.00 | 2,738,032 |
| 2025-04-17 | 16,000.00 | 16,450.00 | 15,710.00 | 16,380.00 | 16,380.00 | 1,690,576 |
| 2025-04-16 | 16,140.00 | 17,100.00 | 16,000.00 | 16,080.00 | 16,080.00 | 3,492,501 |
| 2025-04-15 | 16,380.00 | 16,430.00 | 15,690.00 | 16,050.00 | 16,050.00 | 2,379,374 |
| 2025-04-14 | 14,430.00 | 17,140.00 | 14,390.00 | 16,530.00 | 16,530.00 | 12,973,040 |
| 2025-04-11 | 14,010.00 | 14,480.00 | 13,700.00 | 14,300.00 | 14,300.00 | 1,536,974 |
| 2025-04-10 | 15,150.00 | 15,300.00 | 14,090.00 | 14,220.00 | 14,220.00 | 3,819,648 |
| 2025-04-09 | 13,000.00 | 13,410.00 | 12,700.00 | 13,290.00 | 13,290.00 | 1,683,943 |
| 2025-04-08 | 13,220.00 | 13,900.00 | 12,600.00 | 13,210.00 | 13,210.00 | 2,647,599 |
| 2025-04-07 | 13,000.00 | 14,150.00 | 12,410.00 | 12,410.00 | 12,410.00 | 2,606,966 |
| 2025-04-04 | 13,030.00 | 13,650.00 | 12,590.00 | 13,600.00 | 13,600.00 | 1,721,162 |
| 2025-04-03 | 12,740.00 | 13,980.00 | 12,700.00 | 13,290.00 | 13,290.00 | 3,683,238 |
| 2025-04-02 | 11,780.00 | 13,770.00 | 11,780.00 | 13,050.00 | 13,050.00 | 7,840,894 |
| 2025-04-01 | 11,900.00 | 12,200.00 | 11,310.00 | 11,610.00 | 11,610.00 | 779,939 |
| 2025-03-31 | 12,270.00 | 12,690.00 | 11,580.00 | 11,790.00 | 11,790.00 | 839,772 |
| 2025-03-28 | 12,420.00 | 12,770.00 | 11,960.00 | 12,510.00 | 12,510.00 | 765,456 |
| 2025-03-27 | 12,930.00 | 13,060.00 | 12,340.00 | 12,340.00 | 12,340.00 | 665,199 |
| 2025-03-26 | 12,180.00 | 13,310.00 | 12,170.00 | 12,960.00 | 12,960.00 | 1,228,782 |
| 2025-03-25 | 13,710.00 | 13,900.00 | 12,280.00 | 12,410.00 | 12,410.00 | 2,075,323 |
| 2025-03-24 | 12,460.00 | 13,680.00 | 12,460.00 | 13,160.00 | 13,160.00 | 2,666,146 |
| 2025-03-21 | 12,350.00 | 13,040.00 | 12,230.00 | 12,440.00 | 12,440.00 | 1,214,315 |
| 2025-03-20 | 12,760.00 | 13,230.00 | 12,180.00 | 13,130.00 | 13,130.00 | 2,046,648 |
| 2025-03-19 | 12,800.00 | 13,920.00 | 12,760.00 | 13,300.00 | 13,300.00 | 2,853,553 |
| 2025-03-18 | 14,060.00 | 14,150.00 | 13,170.00 | 13,300.00 | 13,300.00 | 2,112,397 |
| 2025-03-17 | 15,100.00 | 15,110.00 | 13,550.00 | 13,880.00 | 13,880.00 | 4,848,146 |
| 2025-03-14 | 13,310.00 | 13,670.00 | 13,150.00 | 13,250.00 | 13,250.00 | 2,214,384 |
| 2025-03-13 | 13,130.00 | 14,400.00 | 12,680.00 | 13,210.00 | 13,210.00 | 16,368,480 |
| 2025-03-12 | 11,530.00 | 13,940.00 | 11,460.00 | 12,580.00 | 12,580.00 | 13,916,030 |
| 2025-03-11 | 11,150.00 | 11,720.00 | 11,010.00 | 11,420.00 | 11,420.00 | 2,178,545 |
| 2025-03-10 | 11,580.00 | 12,280.00 | 11,180.00 | 12,180.00 | 12,180.00 | 3,615,198 |
| 2025-03-07 | 11,910.00 | 12,280.00 | 11,670.00 | 11,720.00 | 11,720.00 | 2,577,279 |
| 2025-03-06 | 10,450.00 | 13,100.00 | 10,150.00 | 12,030.00 | 12,030.00 | 22,914,949 |
| 2025-03-05 | 8,600.00 | 10,530.00 | 8,500.00 | 10,530.00 | 10,530.00 | 4,013,740 |
| 2025-03-04 | 8,210.00 | 8,350.00 | 8,020.00 | 8,100.00 | 8,100.00 | 233,942 |
| 2025-02-28 | 8,680.00 | 8,750.00 | 8,420.00 | 8,460.00 | 8,460.00 | 247,404 |
| 2025-02-27 | 9,010.00 | 9,410.00 | 8,800.00 | 8,900.00 | 8,900.00 | 457,572 |
| 2025-02-26 | 8,980.00 | 9,180.00 | 8,880.00 | 9,010.00 | 9,010.00 | 219,547 |
| 2025-02-25 | 8,840.00 | 9,340.00 | 8,790.00 | 9,030.00 | 9,030.00 | 304,424 |
| 2025-02-24 | 9,030.00 | 9,030.00 | 8,810.00 | 8,920.00 | 8,920.00 | 233,856 |
| 2025-02-21 | 9,340.00 | 9,540.00 | 9,150.00 | 9,230.00 | 9,230.00 | 532,843 |
| 2025-02-20 | 9,460.00 | 9,620.00 | 8,920.00 | 9,070.00 | 9,070.00 | 838,687 |
| 2025-02-19 | 8,990.00 | 9,150.00 | 8,820.00 | 9,000.00 | 9,000.00 | 368,048 |
| 2025-02-18 | 9,410.00 | 9,510.00 | 9,170.00 | 9,240.00 | 9,240.00 | 408,949 |
| 2025-02-17 | 8,770.00 | 9,180.00 | 8,770.00 | 9,130.00 | 9,130.00 | 294,534 |
| 2025-02-14 | 9,340.00 | 9,450.00 | 8,850.00 | 8,940.00 | 8,940.00 | 616,465 |
| 2025-02-13 | 9,880.00 | 10,060.00 | 9,370.00 | 9,430.00 | 9,430.00 | 493,125 |
| 2025-02-12 | 9,530.00 | 9,860.00 | 9,400.00 | 9,700.00 | 9,700.00 | 556,002 |
| 2025-02-11 | 10,700.00 | 10,780.00 | 9,790.00 | 9,810.00 | 9,810.00 | 1,506,366 |
| 2025-02-10 | 10,250.00 | 10,310.00 | 9,920.00 | 10,160.00 | 10,160.00 | 902,797 |
| 2025-02-07 | 9,530.00 | 10,440.00 | 9,360.00 | 10,240.00 | 10,240.00 | 2,406,934 |
| 2025-02-06 | 9,650.00 | 10,140.00 | 9,450.00 | 9,660.00 | 9,660.00 | 1,865,470 |
| 2025-02-05 | 9,250.00 | 9,570.00 | 9,080.00 | 9,450.00 | 9,450.00 | 1,010,658 |
| 2025-02-04 | 8,570.00 | 9,980.00 | 8,560.00 | 9,170.00 | 9,170.00 | 3,590,060 |
| 2025-02-03 | 8,810.00 | 8,950.00 | 8,240.00 | 8,280.00 | 8,280.00 | 516,869 |
| 2025-01-31 | 8,740.00 | 9,030.00 | 8,640.00 | 8,810.00 | 8,810.00 | 436,015 |
| 2025-01-24 | 8,860.00 | 9,120.00 | 8,650.00 | 8,680.00 | 8,680.00 | 499,172 |
| 2025-01-23 | 9,150.00 | 9,600.00 | 8,850.00 | 8,850.00 | 8,850.00 | 1,091,996 |
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.