iCRAFT Co., Ltd. (KOSDAQ:052460)
 2,435.00
 -25.00 (-1.02%)
  At close: Oct 28, 2025
iCRAFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,470.00 | 2,470.00 | 2,430.00 | 2,445.00 | 2,445.00 | 0.41% | 32,994 | 
| Oct 28, 2025 | 2,475.00 | 2,475.00 | 2,430.00 | 2,435.00 | 2,435.00 | -1.02% | 27,908 | 
| Oct 27, 2025 | 2,450.00 | 2,490.00 | 2,425.00 | 2,460.00 | 2,460.00 | 0.61% | 26,483 | 
| Oct 24, 2025 | 2,485.00 | 2,500.00 | 2,440.00 | 2,445.00 | 2,445.00 | -2.00% | 38,003 | 
| Oct 23, 2025 | 2,450.00 | 2,580.00 | 2,450.00 | 2,495.00 | 2,495.00 | 0.81% | 16,910 | 
| Oct 22, 2025 | 2,475.00 | 2,490.00 | 2,430.00 | 2,475.00 | 2,475.00 | 0.41% | 24,671 | 
| Oct 21, 2025 | 2,505.00 | 2,545.00 | 2,450.00 | 2,465.00 | 2,465.00 | -1.79% | 81,581 | 
| Oct 20, 2025 | 2,550.00 | 2,570.00 | 2,455.00 | 2,510.00 | 2,510.00 | -0.40% | 55,715 | 
| Oct 17, 2025 | 2,575.00 | 2,575.00 | 2,515.00 | 2,520.00 | 2,520.00 | -2.33% | 28,938 | 
| Oct 16, 2025 | 2,585.00 | 2,600.00 | 2,545.00 | 2,580.00 | 2,580.00 | -0.19% | 32,632 | 
| Oct 15, 2025 | 2,530.00 | 2,590.00 | 2,530.00 | 2,585.00 | 2,585.00 | 1.37% | 28,676 | 
| Oct 14, 2025 | 2,560.00 | 2,560.00 | 2,525.00 | 2,550.00 | 2,550.00 | -0.39% | 27,104 | 
| Oct 13, 2025 | 2,515.00 | 2,560.00 | 2,500.00 | 2,560.00 | 2,560.00 | 1.19% | 32,067 | 
| Oct 10, 2025 | 2,590.00 | 2,590.00 | 2,515.00 | 2,530.00 | 2,530.00 | -1.36% | 66,326 | 
| 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 |