ICTK Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,230.00 | 7,420.00 | 7,110.00 | 7,300.00 | 7,300.00 | 158,936 |
| 2024-10-25 | 7,140.00 | 7,390.00 | 7,100.00 | 7,140.00 | 7,140.00 | 259,407 |
| 2024-10-24 | 7,110.00 | 7,270.00 | 6,930.00 | 7,100.00 | 7,100.00 | 271,631 |
| 2024-10-23 | 7,090.00 | 7,150.00 | 6,900.00 | 6,990.00 | 6,990.00 | 201,560 |
| 2024-10-22 | 8,080.00 | 8,480.00 | 7,060.00 | 7,090.00 | 7,090.00 | 1,052,853 |
| 2024-10-21 | 7,600.00 | 7,780.00 | 7,600.00 | 7,620.00 | 7,620.00 | 163,711 |
| 2024-10-18 | 7,890.00 | 7,940.00 | 7,560.00 | 7,660.00 | 7,660.00 | 285,489 |
| 2024-10-17 | 8,160.00 | 8,450.00 | 7,950.00 | 7,950.00 | 7,950.00 | 488,981 |
| 2024-10-16 | 8,430.00 | 8,460.00 | 8,070.00 | 8,120.00 | 8,120.00 | 813,556 |
| 2024-10-15 | 7,550.00 | 9,430.00 | 7,550.00 | 8,700.00 | 8,700.00 | 8,385,794 |
| 2024-10-14 | 7,510.00 | 7,640.00 | 7,390.00 | 7,600.00 | 7,600.00 | 199,865 |
| 2024-10-11 | 7,600.00 | 7,950.00 | 7,580.00 | 7,580.00 | 7,580.00 | 202,753 |
| 2024-10-10 | 7,830.00 | 7,890.00 | 7,670.00 | 7,670.00 | 7,670.00 | 145,319 |
| 2024-10-08 | 7,900.00 | 8,030.00 | 7,710.00 | 7,760.00 | 7,760.00 | 181,252 |
| 2024-10-07 | 7,730.00 | 8,000.00 | 7,530.00 | 8,000.00 | 8,000.00 | 230,691 |
| 2024-10-04 | 7,700.00 | 7,920.00 | 7,600.00 | 7,730.00 | 7,730.00 | 320,960 |
| 2024-10-02 | 8,060.00 | 8,250.00 | 7,730.00 | 7,800.00 | 7,800.00 | 497,969 |
| 2024-09-30 | 8,990.00 | 9,070.00 | 8,350.00 | 8,350.00 | 8,350.00 | 541,571 |
| 2024-09-27 | 9,270.00 | 9,300.00 | 8,810.00 | 8,830.00 | 8,830.00 | 912,793 |
| 2024-09-26 | 8,890.00 | 10,060.00 | 8,750.00 | 9,410.00 | 9,410.00 | 6,296,503 |
| 2024-09-25 | 8,810.00 | 9,500.00 | 8,620.00 | 8,790.00 | 8,790.00 | 1,941,500 |
| 2024-09-24 | 9,230.00 | 9,500.00 | 8,860.00 | 8,860.00 | 8,860.00 | 1,535,452 |
| 2024-09-23 | 8,610.00 | 8,790.00 | 8,510.00 | 8,780.00 | 8,780.00 | 424,300 |
| 2024-09-20 | 9,600.00 | 9,650.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1,288,667 |
| 2024-09-19 | 8,850.00 | 9,170.00 | 8,440.00 | 9,150.00 | 9,150.00 | 1,091,116 |
| 2024-09-13 | 9,720.00 | 9,830.00 | 8,750.00 | 8,850.00 | 8,850.00 | 1,792,319 |
| 2024-09-12 | 9,330.00 | 9,680.00 | 9,120.00 | 9,350.00 | 9,350.00 | 1,373,621 |
| 2024-09-11 | 9,750.00 | 10,210.00 | 9,050.00 | 9,210.00 | 9,210.00 | 2,014,254 |
| 2024-09-10 | 10,970.00 | 11,230.00 | 9,820.00 | 9,820.00 | 9,820.00 | 2,933,392 |
| 2024-09-09 | 10,700.00 | 11,200.00 | 10,410.00 | 11,130.00 | 11,130.00 | 4,633,063 |
| 2024-09-06 | 11,770.00 | 12,000.00 | 10,300.00 | 10,810.00 | 10,810.00 | 9,986,846 |
| 2024-09-05 | 9,310.00 | 11,540.00 | 9,160.00 | 11,540.00 | 11,540.00 | 24,898,939 |
| 2024-09-04 | 9,000.00 | 9,440.00 | 8,340.00 | 8,880.00 | 8,880.00 | 1,619,643 |
| 2024-09-03 | 9,300.00 | 9,800.00 | 8,950.00 | 9,450.00 | 9,450.00 | 1,615,724 |
| 2024-09-02 | 10,030.00 | 10,350.00 | 9,140.00 | 9,270.00 | 9,270.00 | 1,611,608 |
| 2024-08-30 | 10,020.00 | 10,730.00 | 9,750.00 | 10,090.00 | 10,090.00 | 7,106,613 |
| 2024-08-29 | 9,540.00 | 11,160.00 | 9,530.00 | 9,840.00 | 9,840.00 | 8,380,268 |
| 2024-08-28 | 10,130.00 | 10,760.00 | 9,640.00 | 9,640.00 | 9,640.00 | 5,794,959 |
| 2024-08-27 | 8,410.00 | 10,340.00 | 8,160.00 | 9,950.00 | 9,950.00 | 15,687,350 |
| 2024-08-26 | 8,800.00 | 8,990.00 | 8,240.00 | 8,300.00 | 8,300.00 | 5,619,858 |
| 2024-08-23 | 6,650.00 | 8,640.00 | 6,640.00 | 8,640.00 | 8,640.00 | 6,978,171 |
| 2024-08-22 | 6,850.00 | 6,880.00 | 6,610.00 | 6,650.00 | 6,650.00 | 77,005 |
| 2024-08-21 | 6,900.00 | 6,970.00 | 6,730.00 | 6,780.00 | 6,780.00 | 65,364 |
| 2024-08-20 | 6,650.00 | 7,110.00 | 6,650.00 | 6,990.00 | 6,990.00 | 190,174 |
| 2024-08-19 | 6,840.00 | 6,840.00 | 6,290.00 | 6,650.00 | 6,650.00 | 164,199 |
| 2024-08-16 | 6,950.00 | 7,080.00 | 6,780.00 | 6,870.00 | 6,870.00 | 133,639 |
| 2024-08-14 | 6,950.00 | 7,200.00 | 6,850.00 | 6,870.00 | 6,870.00 | 176,870 |
| 2024-08-13 | 6,770.00 | 7,200.00 | 6,720.00 | 6,920.00 | 6,920.00 | 381,196 |
| 2024-08-12 | 7,050.00 | 7,350.00 | 7,050.00 | 7,200.00 | 7,200.00 | 80,207 |
| 2024-08-09 | 6,700.00 | 7,220.00 | 6,700.00 | 7,050.00 | 7,050.00 | 146,248 |
| 2024-08-08 | 6,660.00 | 7,100.00 | 6,560.00 | 6,560.00 | 6,560.00 | 78,569 |
| 2024-08-07 | 6,720.00 | 7,020.00 | 6,640.00 | 6,860.00 | 6,860.00 | 79,017 |
| 2024-08-06 | 6,320.00 | 6,900.00 | 6,310.00 | 6,720.00 | 6,720.00 | 161,311 |
| 2024-08-05 | 7,530.00 | 7,530.00 | 6,200.00 | 6,410.00 | 6,410.00 | 248,493 |
| 2024-08-02 | 7,920.00 | 7,920.00 | 7,550.00 | 7,590.00 | 7,590.00 | 145,971 |
| 2024-08-01 | 8,070.00 | 8,180.00 | 7,950.00 | 8,040.00 | 8,040.00 | 62,192 |
| 2024-07-31 | 8,130.00 | 8,250.00 | 7,930.00 | 7,980.00 | 7,980.00 | 102,402 |
| 2024-07-30 | 8,160.00 | 8,260.00 | 7,930.00 | 8,020.00 | 8,020.00 | 105,735 |
| 2024-07-29 | 8,010.00 | 8,580.00 | 8,010.00 | 8,180.00 | 8,180.00 | 184,667 |
| 2024-07-26 | 7,950.00 | 8,070.00 | 7,840.00 | 8,030.00 | 8,030.00 | 97,214 |
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.