ICTK Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9,150.00 | 9,600.00 | 8,850.00 | 8,850.00 | 8,850.00 | 1,091,996 |
| 2025-01-22 | 9,580.00 | 10,350.00 | 9,000.00 | 9,370.00 | 9,370.00 | 6,704,311 |
| 2025-01-21 | 8,950.00 | 9,040.00 | 8,730.00 | 8,830.00 | 8,830.00 | 390,204 |
| 2025-01-20 | 8,830.00 | 9,270.00 | 8,500.00 | 9,070.00 | 9,070.00 | 755,214 |
| 2025-01-17 | 9,720.00 | 9,880.00 | 9,060.00 | 9,060.00 | 9,060.00 | 1,220,846 |
| 2025-01-16 | 9,490.00 | 10,780.00 | 9,400.00 | 9,700.00 | 9,700.00 | 9,792,332 |
| 2025-01-15 | 8,820.00 | 9,290.00 | 8,450.00 | 8,730.00 | 8,730.00 | 2,963,056 |
| 2025-01-14 | 8,370.00 | 8,940.00 | 8,270.00 | 8,340.00 | 8,340.00 | 1,402,240 |
| 2025-01-13 | 9,000.00 | 9,130.00 | 8,250.00 | 8,890.00 | 8,890.00 | 1,218,341 |
| 2025-01-10 | 9,490.00 | 9,630.00 | 9,200.00 | 9,300.00 | 9,300.00 | 1,512,242 |
| 2025-01-09 | 8,950.00 | 9,400.00 | 8,670.00 | 9,320.00 | 9,320.00 | 2,487,956 |
| 2025-01-08 | 11,360.00 | 11,410.00 | 10,360.00 | 10,440.00 | 10,440.00 | 2,690,543 |
| 2025-01-07 | 12,530.00 | 12,570.00 | 11,610.00 | 11,900.00 | 11,900.00 | 3,230,193 |
| 2025-01-06 | 10,250.00 | 13,000.00 | 10,170.00 | 12,620.00 | 12,620.00 | 15,612,700 |
| 2025-01-03 | 10,330.00 | 10,650.00 | 9,810.00 | 10,000.00 | 10,000.00 | 2,611,378 |
| 2025-01-02 | 10,070.00 | 10,770.00 | 9,590.00 | 10,190.00 | 10,190.00 | 4,934,797 |
| 2024-12-30 | 9,250.00 | 10,300.00 | 9,200.00 | 9,800.00 | 9,800.00 | 5,383,292 |
| 2024-12-27 | 9,180.00 | 10,290.00 | 9,130.00 | 9,450.00 | 9,450.00 | 14,939,620 |
| 2024-12-26 | 8,150.00 | 9,000.00 | 8,100.00 | 8,390.00 | 8,390.00 | 3,796,501 |
| 2024-12-24 | 8,420.00 | 8,700.00 | 8,040.00 | 8,050.00 | 8,050.00 | 1,103,153 |
| 2024-12-23 | 8,920.00 | 9,130.00 | 8,460.00 | 8,540.00 | 8,540.00 | 2,804,918 |
| 2024-12-20 | 9,550.00 | 9,560.00 | 8,260.00 | 8,650.00 | 8,650.00 | 2,830,524 |
| 2024-12-19 | 8,730.00 | 10,880.00 | 8,660.00 | 9,690.00 | 9,690.00 | 16,138,050 |
| 2024-12-18 | 7,720.00 | 9,490.00 | 7,290.00 | 8,780.00 | 8,780.00 | 10,962,070 |
| 2024-12-17 | 7,620.00 | 8,180.00 | 7,200.00 | 7,390.00 | 7,390.00 | 4,049,964 |
| 2024-12-16 | 6,460.00 | 7,420.00 | 6,360.00 | 6,930.00 | 6,930.00 | 2,912,440 |
| 2024-12-13 | 6,420.00 | 6,420.00 | 6,080.00 | 6,300.00 | 6,300.00 | 470,331 |
| 2024-12-12 | 6,590.00 | 7,200.00 | 6,230.00 | 6,430.00 | 6,430.00 | 2,833,805 |
| 2024-12-11 | 5,950.00 | 6,870.00 | 5,770.00 | 6,550.00 | 6,550.00 | 2,885,459 |
| 2024-12-10 | 4,810.00 | 5,500.00 | 4,810.00 | 5,320.00 | 5,320.00 | 292,884 |
| 2024-12-09 | 5,340.00 | 5,350.00 | 4,805.00 | 4,810.00 | 4,810.00 | 225,302 |
| 2024-12-06 | 5,620.00 | 5,740.00 | 5,210.00 | 5,340.00 | 5,340.00 | 263,266 |
| 2024-12-05 | 5,890.00 | 5,930.00 | 5,590.00 | 5,610.00 | 5,610.00 | 133,834 |
| 2024-12-04 | 5,930.00 | 6,070.00 | 5,740.00 | 5,880.00 | 5,880.00 | 227,059 |
| 2024-12-03 | 5,980.00 | 6,190.00 | 5,900.00 | 6,090.00 | 6,090.00 | 177,337 |
| 2024-12-02 | 6,180.00 | 6,430.00 | 6,050.00 | 6,060.00 | 6,060.00 | 391,143 |
| 2024-11-29 | 6,180.00 | 6,490.00 | 5,870.00 | 6,000.00 | 6,000.00 | 520,466 |
| 2024-11-28 | 6,280.00 | 6,470.00 | 6,000.00 | 6,030.00 | 6,030.00 | 191,924 |
| 2024-11-27 | 6,120.00 | 6,270.00 | 6,020.00 | 6,100.00 | 6,100.00 | 148,542 |
| 2024-11-26 | 6,060.00 | 6,180.00 | 5,940.00 | 6,150.00 | 6,150.00 | 135,657 |
| 2024-11-25 | 5,600.00 | 6,070.00 | 5,600.00 | 6,060.00 | 6,060.00 | 220,635 |
| 2024-11-22 | 5,570.00 | 5,900.00 | 5,500.00 | 5,520.00 | 5,520.00 | 224,513 |
| 2024-11-21 | 5,760.00 | 5,900.00 | 5,500.00 | 5,500.00 | 5,500.00 | 245,671 |
| 2024-11-20 | 6,010.00 | 6,010.00 | 5,680.00 | 5,680.00 | 5,680.00 | 144,508 |
| 2024-11-19 | 5,930.00 | 6,000.00 | 5,830.00 | 5,960.00 | 5,960.00 | 138,897 |
| 2024-11-18 | 5,830.00 | 6,150.00 | 5,740.00 | 5,980.00 | 5,980.00 | 178,156 |
| 2024-11-15 | 5,780.00 | 5,960.00 | 5,590.00 | 5,900.00 | 5,900.00 | 222,697 |
| 2024-11-14 | 5,950.00 | 6,330.00 | 5,900.00 | 5,900.00 | 5,900.00 | 487,108 |
| 2024-11-13 | 6,200.00 | 6,310.00 | 5,710.00 | 5,710.00 | 5,710.00 | 374,333 |
| 2024-11-12 | 6,720.00 | 6,720.00 | 6,200.00 | 6,280.00 | 6,280.00 | 354,780 |
| 2024-11-11 | 6,870.00 | 7,130.00 | 6,720.00 | 6,720.00 | 6,720.00 | 210,122 |
| 2024-11-08 | 7,420.00 | 7,550.00 | 6,840.00 | 6,850.00 | 6,850.00 | 610,896 |
| 2024-11-07 | 6,870.00 | 6,940.00 | 6,680.00 | 6,830.00 | 6,830.00 | 136,485 |
| 2024-11-06 | 7,130.00 | 7,210.00 | 6,820.00 | 6,870.00 | 6,870.00 | 257,283 |
| 2024-11-05 | 7,040.00 | 7,240.00 | 7,040.00 | 7,110.00 | 7,110.00 | 193,823 |
| 2024-11-04 | 7,890.00 | 8,180.00 | 7,080.00 | 7,110.00 | 7,110.00 | 1,121,069 |
| 2024-11-01 | 7,900.00 | 8,040.00 | 7,750.00 | 7,890.00 | 7,890.00 | 216,469 |
| 2024-10-31 | 7,940.00 | 8,220.00 | 7,760.00 | 8,110.00 | 8,110.00 | 413,421 |
| 2024-10-30 | 7,790.00 | 8,250.00 | 7,600.00 | 8,060.00 | 8,060.00 | 640,491 |
| 2024-10-29 | 7,490.00 | 8,110.00 | 7,150.00 | 7,910.00 | 7,910.00 | 1,154,616 |
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.