ICTK Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 18,860.00 | 19,830.00 | 18,810.00 | 19,800.00 | 19,800.00 | 275,755 |
| 2026-10-16 | 20,350.00 | 20,600.00 | 19,190.00 | 19,860.00 | 19,860.00 | 361,693 |
| 2026-10-15 | 19,470.00 | 20,100.00 | 19,030.00 | 19,550.00 | 19,550.00 | 499,826 |
| 2026-10-14 | 21,500.00 | 22,000.00 | 20,650.00 | 20,900.00 | 20,900.00 | 343,074 |
| 2026-10-13 | 21,500.00 | 22,300.00 | 20,700.00 | 21,500.00 | 21,500.00 | 653,457 |
| 2026-10-12 | 24,150.00 | 24,400.00 | 22,100.00 | 22,350.00 | 22,350.00 | 536,137 |
| 2026-10-08 | 25,100.00 | 25,150.00 | 23,150.00 | 24,150.00 | 24,150.00 | 755,898 |
| 2026-10-07 | 27,300.00 | 27,700.00 | 24,950.00 | 24,950.00 | 24,950.00 | 1,023,748 |
| 2026-10-06 | 27,900.00 | 30,350.00 | 27,500.00 | 28,500.00 | 28,500.00 | 1,889,835 |
| 2026-10-02 | 24,950.00 | 25,650.00 | 24,150.00 | 24,900.00 | 24,900.00 | 1,120,014 |
| 2026-10-01 | 22,950.00 | 23,600.00 | 22,050.00 | 23,550.00 | 23,550.00 | 804,520 |
| 2026-09-30 | 24,000.00 | 24,200.00 | 22,850.00 | 23,050.00 | 23,050.00 | 790,839 |
| 2026-09-29 | 26,200.00 | 26,500.00 | 23,275.00 | 23,950.00 | 23,950.00 | 1,293,042 |
| 2026-09-28 | 23,250.00 | 28,150.00 | 22,950.00 | 26,450.00 | 26,450.00 | 2,362,643 |
| 2026-09-23 | 23,800.00 | 25,050.00 | 22,550.00 | 22,600.00 | 22,600.00 | 1,492,535 |
| 2026-09-22 | 22,050.00 | 23,000.00 | 21,700.00 | 22,250.00 | 22,250.00 | 926,747 |
| 2026-09-21 | 22,700.00 | 22,750.00 | 20,850.00 | 21,200.00 | 21,200.00 | 1,337,562 |
| 2026-09-18 | 22,600.00 | 24,800.00 | 22,100.00 | 22,700.00 | 22,700.00 | 2,133,767 |
| 2026-09-17 | 19,000.00 | 20,550.00 | 18,650.00 | 20,500.00 | 20,500.00 | 1,755,006 |
| 2026-09-16 | 18,270.00 | 19,120.00 | 17,820.00 | 18,520.00 | 18,520.00 | 700,240 |
| 2026-09-15 | 18,680.00 | 19,830.00 | 17,370.00 | 18,460.00 | 18,460.00 | 1,871,847 |
| 2026-09-14 | 17,200.00 | 18,370.00 | 16,800.00 | 18,200.00 | 18,200.00 | 2,071,857 |
| 2026-09-11 | 15,230.00 | 18,400.00 | 14,910.00 | 17,200.00 | 17,200.00 | 2,449,218 |
| 2026-09-10 | 15,300.00 | 15,330.00 | 14,690.00 | 15,150.00 | 15,150.00 | 119,446 |
| 2026-09-09 | 15,180.00 | 15,950.00 | 15,140.00 | 15,400.00 | 15,400.00 | 242,323 |
| 2026-09-08 | 15,100.00 | 15,570.00 | 14,860.00 | 14,900.00 | 14,900.00 | 130,314 |
| 2026-09-07 | 15,140.00 | 15,140.00 | 14,800.00 | 15,000.00 | 15,000.00 | 79,474 |
| 2026-09-04 | 14,780.00 | 15,170.00 | 14,640.00 | 14,870.00 | 14,870.00 | 113,017 |
| 2026-09-03 | 15,390.00 | 15,390.00 | 14,450.00 | 14,650.00 | 14,650.00 | 113,150 |
| 2026-09-02 | 15,000.00 | 15,290.00 | 14,770.00 | 15,060.00 | 15,060.00 | 93,180 |
| 2026-09-01 | 15,700.00 | 15,700.00 | 15,240.00 | 15,430.00 | 15,430.00 | 90,753 |
| 2026-08-31 | 15,750.00 | 15,900.00 | 15,000.00 | 15,820.00 | 15,820.00 | 135,571 |
| 2026-08-28 | 17,130.00 | 17,180.00 | 15,890.00 | 16,170.00 | 16,170.00 | 400,445 |
| 2026-08-27 | 16,600.00 | 16,730.00 | 16,210.00 | 16,710.00 | 16,710.00 | 86,939 |
| 2026-08-26 | 16,690.00 | 16,730.00 | 16,120.00 | 16,300.00 | 16,300.00 | 94,627 |
| 2026-08-25 | 16,000.00 | 16,820.00 | 15,530.00 | 16,690.00 | 16,690.00 | 123,671 |
| 2026-08-24 | 16,890.00 | 17,540.00 | 16,050.00 | 16,220.00 | 16,220.00 | 241,580 |
| 2026-08-21 | 17,350.00 | 17,350.00 | 16,080.00 | 16,370.00 | 16,370.00 | 191,349 |
| 2026-08-20 | 16,800.00 | 17,840.00 | 16,620.00 | 17,750.00 | 17,750.00 | 280,301 |
| 2026-08-19 | 16,690.00 | 17,380.00 | 16,420.00 | 16,500.00 | 16,500.00 | 188,407 |
| 2026-08-18 | 18,600.00 | 18,600.00 | 17,000.00 | 17,260.00 | 17,260.00 | 306,159 |
| 2026-08-14 | 18,990.00 | 18,990.00 | 17,950.00 | 18,830.00 | 18,830.00 | 187,715 |
| 2026-08-13 | 18,130.00 | 19,150.00 | 17,920.00 | 18,590.00 | 18,590.00 | 348,026 |
| 2026-08-12 | 17,750.00 | 18,100.00 | 17,320.00 | 17,710.00 | 17,710.00 | 245,673 |
| 2026-08-11 | 17,210.00 | 17,840.00 | 16,450.00 | 17,530.00 | 17,530.00 | 271,670 |
| 2026-08-10 | 15,510.00 | 17,390.00 | 15,210.00 | 17,230.00 | 17,230.00 | 605,875 |
| 2026-08-07 | 15,600.00 | 15,700.00 | 14,370.00 | 15,150.00 | 15,150.00 | 346,591 |
| 2026-08-06 | 15,410.00 | 15,410.00 | 14,030.00 | 15,000.00 | 15,000.00 | 158,080 |
| 2026-08-05 | 14,630.00 | 15,660.00 | 14,400.00 | 15,450.00 | 15,450.00 | 259,308 |
| 2026-08-04 | 13,900.00 | 14,220.00 | 13,500.00 | 14,030.00 | 14,030.00 | 197,683 |
| 2026-08-03 | 12,840.00 | 13,830.00 | 12,610.00 | 13,320.00 | 13,320.00 | 171,060 |
| 2026-07-31 | 11,800.00 | 13,160.00 | 11,690.00 | 13,130.00 | 13,130.00 | 242,937 |
| 2026-07-30 | 11,040.00 | 11,860.00 | 11,020.00 | 11,090.00 | 11,090.00 | 207,061 |
| 2026-07-29 | 13,070.00 | 13,450.00 | 11,000.00 | 11,590.00 | 11,590.00 | 403,314 |
| 2026-07-28 | 14,850.00 | 15,080.00 | 12,700.00 | 13,030.00 | 13,030.00 | 760,293 |
| 2026-07-27 | 14,100.00 | 14,730.00 | 13,980.00 | 14,150.00 | 14,150.00 | 123,843 |
| 2026-07-24 | 15,050.00 | 15,050.00 | 13,940.00 | 14,030.00 | 14,030.00 | 239,456 |
| 2026-07-23 | 14,710.00 | 15,320.00 | 14,540.00 | 15,300.00 | 15,300.00 | 173,250 |
| 2026-07-22 | 14,820.00 | 15,460.00 | 14,450.00 | 14,450.00 | 14,450.00 | 203,736 |
| 2026-07-21 | 14,200.00 | 14,670.00 | 13,700.00 | 14,510.00 | 14,510.00 | 194,029 |
Page 1 of 3 · 121 trading daysOlder →
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.