iCRAFT Co., Ltd. (KOSDAQ:052460)
2,565.00
0.00 (0.00%)
At close: Oct 2, 2025
iCRAFT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,590.00 | 2,590.00 | 2,515.00 | 2,530.00 | 2,530.00 | -1.36% | 65,720 |
Oct 2, 2025 | 2,565.00 | 2,595.00 | 2,555.00 | 2,565.00 | 2,565.00 | - | 17,253 |
Oct 1, 2025 | 2,530.00 | 2,595.00 | 2,530.00 | 2,565.00 | 2,565.00 | -0.19% | 29,681 |
Sep 30, 2025 | 2,520.00 | 2,575.00 | 2,515.00 | 2,570.00 | 2,570.00 | -0.77% | 52,636 |
Sep 29, 2025 | 2,560.00 | 2,650.00 | 2,560.00 | 2,590.00 | 2,590.00 | - | 17,570 |
Sep 26, 2025 | 2,630.00 | 2,630.00 | 2,520.00 | 2,590.00 | 2,590.00 | -1.52% | 68,593 |
Sep 25, 2025 | 2,595.00 | 2,630.00 | 2,580.00 | 2,630.00 | 2,630.00 | 0.57% | 24,999 |
Sep 24, 2025 | 2,630.00 | 2,635.00 | 2,550.00 | 2,615.00 | 2,615.00 | -0.57% | 90,460 |
Sep 23, 2025 | 2,630.00 | 2,720.00 | 2,620.00 | 2,630.00 | 2,630.00 | -1.87% | 71,500 |
Sep 22, 2025 | 2,735.00 | 2,735.00 | 2,680.00 | 2,680.00 | 2,680.00 | -1.11% | 37,804 |
Sep 19, 2025 | 2,670.00 | 2,750.00 | 2,670.00 | 2,710.00 | 2,710.00 | 1.12% | 55,271 |
Sep 18, 2025 | 2,640.00 | 2,690.00 | 2,630.00 | 2,680.00 | 2,680.00 | 1.52% | 60,446 |
Sep 17, 2025 | 2,680.00 | 2,705.00 | 2,630.00 | 2,640.00 | 2,640.00 | -1.49% | 69,702 |
Sep 16, 2025 | 2,695.00 | 2,725.00 | 2,680.00 | 2,680.00 | 2,680.00 | -0.56% | 45,179 |
Sep 15, 2025 | 2,735.00 | 2,785.00 | 2,690.00 | 2,695.00 | 2,695.00 | -1.82% | 48,614 |
Sep 12, 2025 | 2,735.00 | 2,795.00 | 2,725.00 | 2,745.00 | 2,745.00 | 0.37% | 57,556 |
Sep 11, 2025 | 2,795.00 | 2,805.00 | 2,700.00 | 2,735.00 | 2,735.00 | -2.15% | 95,485 |
Sep 10, 2025 | 2,785.00 | 2,825.00 | 2,770.00 | 2,795.00 | 2,795.00 | 1.27% | 34,654 |
Sep 9, 2025 | 2,780.00 | 2,800.00 | 2,755.00 | 2,760.00 | 2,760.00 | -0.72% | 26,923 |
Sep 8, 2025 | 2,785.00 | 2,825.00 | 2,745.00 | 2,780.00 | 2,780.00 | -0.71% | 32,543 |
Sep 5, 2025 | 2,875.00 | 2,880.00 | 2,790.00 | 2,800.00 | 2,800.00 | -2.27% | 33,295 |
Sep 4, 2025 | 2,815.00 | 2,890.00 | 2,815.00 | 2,865.00 | 2,865.00 | 1.78% | 27,266 |
Sep 3, 2025 | 2,830.00 | 2,845.00 | 2,765.00 | 2,815.00 | 2,815.00 | -0.71% | 45,950 |
Sep 2, 2025 | 2,820.00 | 2,845.00 | 2,755.00 | 2,835.00 | 2,835.00 | 0.53% | 58,011 |
Sep 1, 2025 | 3,000.00 | 3,000.00 | 2,800.00 | 2,820.00 | 2,820.00 | -5.37% | 104,867 |
Aug 29, 2025 | 2,870.00 | 3,070.00 | 2,870.00 | 2,980.00 | 2,980.00 | 3.65% | 226,822 |
Aug 28, 2025 | 2,875.00 | 2,900.00 | 2,825.00 | 2,875.00 | 2,875.00 | -0.17% | 105,587 |
Aug 27, 2025 | 2,880.00 | 2,925.00 | 2,785.00 | 2,880.00 | 2,880.00 | 0.88% | 61,899 |
Aug 26, 2025 | 2,850.00 | 2,925.00 | 2,805.00 | 2,855.00 | 2,855.00 | - | 148,947 |
Aug 25, 2025 | 2,750.00 | 2,855.00 | 2,740.00 | 2,855.00 | 2,855.00 | 4.96% | 205,876 |
Aug 22, 2025 | 2,805.00 | 2,920.00 | 2,705.00 | 2,720.00 | 2,720.00 | -3.20% | 647,141 |
Aug 21, 2025 | 2,960.00 | 3,040.00 | 2,810.00 | 2,810.00 | 2,810.00 | -10.22% | 1,036,853 |
Aug 20, 2025 | 3,580.00 | 4,250.00 | 3,130.00 | 3,130.00 | 3,130.00 | -12.32% | 3,550,891 |
Aug 19, 2025 | 3,575.00 | 3,620.00 | 3,495.00 | 3,570.00 | 3,570.00 | -0.14% | 85,668 |
Aug 18, 2025 | 3,595.00 | 3,630.00 | 3,520.00 | 3,575.00 | 3,575.00 | -0.42% | 111,132 |
Aug 14, 2025 | 3,330.00 | 3,700.00 | 3,330.00 | 3,590.00 | 3,590.00 | 7.97% | 587,498 |
Aug 13, 2025 | 3,175.00 | 3,355.00 | 3,165.00 | 3,325.00 | 3,325.00 | 4.72% | 129,658 |
Aug 12, 2025 | 3,175.00 | 3,190.00 | 3,135.00 | 3,175.00 | 3,175.00 | - | 28,024 |
Aug 11, 2025 | 3,305.00 | 3,305.00 | 3,160.00 | 3,175.00 | 3,175.00 | -2.46% | 59,540 |
Aug 8, 2025 | 3,190.00 | 3,315.00 | 3,190.00 | 3,255.00 | 3,255.00 | 2.36% | 115,185 |
Aug 7, 2025 | 3,130.00 | 3,195.00 | 3,110.00 | 3,180.00 | 3,180.00 | 1.60% | 74,742 |
Aug 6, 2025 | 3,170.00 | 3,170.00 | 3,100.00 | 3,130.00 | 3,130.00 | -1.26% | 49,621 |
Aug 5, 2025 | 3,190.00 | 3,225.00 | 3,100.00 | 3,170.00 | 3,170.00 | -0.47% | 93,030 |
Aug 4, 2025 | 3,130.00 | 3,220.00 | 3,090.00 | 3,185.00 | 3,185.00 | 1.43% | 92,784 |
Aug 1, 2025 | 3,150.00 | 3,175.00 | 3,090.00 | 3,140.00 | 3,140.00 | -0.95% | 102,340 |
Jul 31, 2025 | 3,150.00 | 3,190.00 | 3,090.00 | 3,170.00 | 3,170.00 | 0.96% | 121,503 |
Jul 30, 2025 | 2,910.00 | 3,230.00 | 2,910.00 | 3,140.00 | 3,140.00 | 9.22% | 933,209 |
Jul 29, 2025 | 2,805.00 | 2,880.00 | 2,750.00 | 2,875.00 | 2,875.00 | 2.50% | 85,884 |
Jul 28, 2025 | 2,870.00 | 2,895.00 | 2,700.00 | 2,805.00 | 2,805.00 | -2.26% | 66,332 |
Jul 25, 2025 | 2,855.00 | 2,910.00 | 2,785.00 | 2,870.00 | 2,870.00 | - | 67,283 |