iCRAFT Co., Ltd. (KOSDAQ:052460)
South Korea · Delayed Price · Currency is KRW 6,320.00
-780.00 (-10.99%)
At close: Aug 24, 2026
iCRAFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6,890.00 | 6,990.00 | 6,200.00 | 6,320.00 | 6,320.00 | -10.99% | 433,921 |
| Aug 21, 2026 | 7,600.00 | 7,600.00 | 6,160.00 | 7,100.00 | 7,100.00 | -8.27% | 558,610 |
| Aug 20, 2026 | 8,610.00 | 8,610.00 | 7,210.00 | 7,740.00 | 7,740.00 | -3.37% | 274,342 |
| Aug 19, 2026 | 7,480.00 | 8,010.00 | 7,070.00 | 8,010.00 | 8,010.00 | 6.09% | 359,799 |
| Aug 18, 2026 | 7,180.00 | 7,800.00 | 6,860.00 | 7,550.00 | 7,550.00 | 0.67% | 415,970 |
| Aug 14, 2026 | 7,180.00 | 7,500.00 | 6,760.00 | 7,500.00 | 7,500.00 | 6.38% | 541,521 |
| Aug 13, 2026 | 6,340.00 | 7,800.00 | 6,050.00 | 7,050.00 | 7,050.00 | 11.20% | 1,432,299 |
| Aug 12, 2026 | 7,000.00 | 7,000.00 | 5,860.00 | 6,340.00 | 6,340.00 | -9.43% | 884,487 |
| Aug 11, 2026 | 7,240.00 | 7,400.00 | 6,690.00 | 7,000.00 | 7,000.00 | -1.41% | 577,605 |
| Aug 10, 2026 | 6,210.00 | 7,280.00 | 6,030.00 | 7,100.00 | 7,100.00 | 13.42% | 865,505 |
| Aug 7, 2026 | 6,020.00 | 6,550.00 | 5,620.00 | 6,260.00 | 6,260.00 | 0.32% | 621,746 |
| Aug 6, 2026 | 5,570.00 | 6,400.00 | 5,150.00 | 6,240.00 | 6,240.00 | 9.28% | 951,852 |
| Aug 5, 2026 | 6,110.00 | 6,160.00 | 5,550.00 | 5,710.00 | 5,710.00 | -6.85% | 721,693 |
| Aug 4, 2026 | 5,370.00 | 6,340.00 | 5,300.00 | 6,130.00 | 6,130.00 | 18.11% | 1,801,949 |
| Aug 3, 2026 | 4,925.00 | 5,650.00 | 4,435.00 | 5,190.00 | 5,190.00 | 12.34% | 2,073,723 |
| Jul 31, 2026 | 4,290.00 | 4,670.00 | 4,195.00 | 4,620.00 | 4,620.00 | 14.50% | 967,351 |
| Jul 30, 2026 | 4,375.00 | 4,545.00 | 3,765.00 | 4,035.00 | 4,035.00 | -8.30% | 856,947 |
| Jul 29, 2026 | 3,600.00 | 4,685.00 | 3,600.00 | 4,400.00 | 4,400.00 | 21.55% | 3,373,478 |
| Jul 28, 2026 | 4,470.00 | 4,575.00 | 3,430.00 | 3,620.00 | 3,620.00 | -18.10% | 2,476,807 |
| Jul 27, 2026 | 3,895.00 | 4,420.00 | 3,860.00 | 4,420.00 | 4,420.00 | 30.00% | 3,207,852 |
| Jul 24, 2026 | 3,140.00 | 3,590.00 | 3,080.00 | 3,400.00 | 3,400.00 | 8.80% | 1,062,104 |
| Jul 23, 2026 | 3,085.00 | 3,140.00 | 2,965.00 | 3,125.00 | 3,125.00 | 1.30% | 143,893 |
| Jul 22, 2026 | 3,215.00 | 3,290.00 | 3,075.00 | 3,085.00 | 3,085.00 | -3.89% | 204,933 |
| Jul 21, 2026 | 3,195.00 | 3,600.00 | 3,030.00 | 3,210.00 | 3,210.00 | 0.47% | 691,451 |
| Jul 20, 2026 | 3,260.00 | 3,385.00 | 3,135.00 | 3,195.00 | 3,195.00 | -1.99% | 81,848 |
| Jul 16, 2026 | 3,330.00 | 3,340.00 | 3,230.00 | 3,260.00 | 3,260.00 | -2.10% | 55,839 |
| Jul 15, 2026 | 3,250.00 | 3,430.00 | 3,250.00 | 3,330.00 | 3,330.00 | 0.15% | 98,648 |
| Jul 14, 2026 | 3,140.00 | 3,330.00 | 3,140.00 | 3,325.00 | 3,325.00 | 2.62% | 141,273 |
| Jul 13, 2026 | 3,250.00 | 3,395.00 | 3,140.00 | 3,240.00 | 3,240.00 | -0.15% | 234,124 |
| Jul 10, 2026 | 3,110.00 | 3,725.00 | 3,110.00 | 3,245.00 | 3,245.00 | 1.41% | 898,925 |
| Jul 9, 2026 | 3,200.00 | 3,270.00 | 2,915.00 | 3,200.00 | 3,200.00 | - | 145,318 |
| Jul 8, 2026 | 3,250.00 | 3,250.00 | 3,005.00 | 3,200.00 | 3,200.00 | 2.07% | 229,321 |
| Jul 7, 2026 | 3,110.00 | 3,200.00 | 2,905.00 | 3,135.00 | 3,135.00 | -1.10% | 259,280 |
| Jul 6, 2026 | 2,870.00 | 3,465.00 | 2,870.00 | 3,170.00 | 3,170.00 | 11.42% | 917,987 |
| Jul 3, 2026 | 2,845.00 | 2,940.00 | 2,770.00 | 2,845.00 | 2,845.00 | - | 34,179 |
| Jul 2, 2026 | 2,920.00 | 3,000.00 | 2,800.00 | 2,845.00 | 2,845.00 | -0.87% | 96,889 |
| Jul 1, 2026 | 2,805.00 | 3,090.00 | 2,690.00 | 2,870.00 | 2,870.00 | 3.42% | 96,940 |
| Jun 30, 2026 | 2,585.00 | 3,355.00 | 2,545.00 | 2,775.00 | 2,775.00 | 7.35% | 156,110 |
| Jun 29, 2026 | 2,325.00 | 2,585.00 | 2,325.00 | 2,585.00 | 2,585.00 | 10.47% | 56,312 |
| Jun 26, 2026 | 2,450.00 | 2,510.00 | 2,250.00 | 2,340.00 | 2,340.00 | -4.49% | 70,224 |
| Jun 25, 2026 | 2,515.00 | 2,630.00 | 2,450.00 | 2,450.00 | 2,450.00 | -4.85% | 120,073 |
| Jun 24, 2026 | 2,600.00 | 2,725.00 | 2,515.00 | 2,575.00 | 2,575.00 | -2.28% | 80,976 |
| Jun 23, 2026 | 2,690.00 | 2,835.00 | 2,605.00 | 2,635.00 | 2,635.00 | -2.59% | 100,131 |
| Jun 22, 2026 | 2,860.00 | 2,905.00 | 2,660.00 | 2,705.00 | 2,705.00 | -5.42% | 123,096 |
| Jun 19, 2026 | 3,400.00 | 3,535.00 | 2,750.00 | 2,860.00 | 2,860.00 | -14.24% | 829,620 |
| Jun 18, 2026 | 3,070.00 | 3,345.00 | 3,060.00 | 3,335.00 | 3,335.00 | 8.99% | 526,733 |
| Jun 17, 2026 | 3,045.00 | 3,090.00 | 3,015.00 | 3,060.00 | 3,060.00 | 0.49% | 28,178 |
| Jun 16, 2026 | 3,090.00 | 3,150.00 | 3,000.00 | 3,045.00 | 3,045.00 | -0.98% | 63,002 |
| Jun 15, 2026 | 2,935.00 | 3,085.00 | 2,820.00 | 3,075.00 | 3,075.00 | 3.71% | 195,533 |
| Jun 12, 2026 | 2,895.00 | 3,035.00 | 2,895.00 | 2,965.00 | 2,965.00 | 3.31% | 57,578 |