iCRAFT Co., Ltd. (KOSDAQ:052460)
South Korea · Delayed Price · Currency is KRW 5,800.00
-180.00 (-3.01%)
At close: Oct 8, 2026
iCRAFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5,880.00 | 6,070.00 | 5,700.00 | 5,800.00 | 5,800.00 | -3.01% | 149,873 |
| Oct 7, 2026 | 6,250.00 | 6,250.00 | 5,880.00 | 5,980.00 | 5,980.00 | -4.32% | 167,703 |
| Oct 6, 2026 | 6,510.00 | 6,700.00 | 6,120.00 | 6,250.00 | 6,250.00 | -3.85% | 161,945 |
| Oct 2, 2026 | 6,400.00 | 6,600.00 | 6,240.00 | 6,500.00 | 6,500.00 | 3.67% | 156,495 |
| Oct 1, 2026 | 6,200.00 | 6,440.00 | 6,120.00 | 6,270.00 | 6,270.00 | 2.12% | 85,927 |
| Sep 30, 2026 | 6,320.00 | 6,510.00 | 6,140.00 | 6,140.00 | 6,140.00 | -2.85% | 119,245 |
| Sep 29, 2026 | 6,020.00 | 6,440.00 | 5,960.00 | 6,320.00 | 6,320.00 | 7.30% | 236,680 |
| Sep 28, 2026 | 5,960.00 | 5,990.00 | 5,800.00 | 5,890.00 | 5,890.00 | -1.17% | 79,866 |
| Sep 23, 2026 | 5,980.00 | 6,370.00 | 5,880.00 | 5,960.00 | 5,960.00 | - | 206,014 |
| Sep 22, 2026 | 5,930.00 | 6,040.00 | 5,820.00 | 5,960.00 | 5,960.00 | - | 147,319 |
| Sep 21, 2026 | 5,960.00 | 5,970.00 | 5,640.00 | 5,960.00 | 5,960.00 | - | 162,669 |
| Sep 18, 2026 | 5,930.00 | 6,050.00 | 5,710.00 | 5,960.00 | 5,960.00 | 0.34% | 171,256 |
| Sep 17, 2026 | 5,900.00 | 6,140.00 | 5,780.00 | 5,940.00 | 5,940.00 | 0.68% | 233,906 |
| Sep 16, 2026 | 5,720.00 | 6,000.00 | 5,600.00 | 5,900.00 | 5,900.00 | 3.33% | 226,396 |
| Sep 15, 2026 | 5,580.00 | 6,000.00 | 5,580.00 | 5,710.00 | 5,710.00 | 0.53% | 262,502 |
| Sep 14, 2026 | 5,620.00 | 5,770.00 | 5,290.00 | 5,680.00 | 5,680.00 | 1.07% | 263,706 |
| Sep 11, 2026 | 4,870.00 | 5,900.00 | 4,810.00 | 5,620.00 | 5,620.00 | 12.63% | 681,761 |
| Sep 10, 2026 | 5,060.00 | 5,060.00 | 4,860.00 | 4,990.00 | 4,990.00 | -0.99% | 138,241 |
| Sep 9, 2026 | 4,955.00 | 5,230.00 | 4,840.00 | 5,040.00 | 5,040.00 | 2.96% | 344,981 |
| Sep 8, 2026 | 4,800.00 | 5,020.00 | 4,650.00 | 4,895.00 | 4,895.00 | 2.30% | 252,838 |
| Sep 7, 2026 | 4,890.00 | 4,960.00 | 4,705.00 | 4,785.00 | 4,785.00 | -2.15% | 241,556 |
| Sep 4, 2026 | 4,550.00 | 4,975.00 | 4,550.00 | 4,890.00 | 4,890.00 | 7.47% | 341,999 |
| Sep 3, 2026 | 4,765.00 | 4,850.00 | 4,410.00 | 4,550.00 | 4,550.00 | -2.15% | 451,117 |
| Sep 2, 2026 | 5,000.00 | 5,140.00 | 4,610.00 | 4,650.00 | 4,650.00 | -11.09% | 1,258,057 |
| Sep 1, 2026 | 6,970.00 | 7,000.00 | 5,130.00 | 5,230.00 | 5,230.00 | -25.60% | 1,804,122 |
| Aug 31, 2026 | 6,410.00 | 7,050.00 | 6,010.00 | 7,030.00 | 7,030.00 | 8.99% | 246,183 |
| Aug 28, 2026 | 5,920.00 | 6,620.00 | 5,900.00 | 6,450.00 | 6,450.00 | 7.32% | 205,174 |
| Aug 27, 2026 | 6,180.00 | 6,500.00 | 5,650.00 | 6,010.00 | 6,010.00 | -1.48% | 226,437 |
| Aug 26, 2026 | 5,450.00 | 6,200.00 | 5,050.00 | 6,100.00 | 6,100.00 | 9.32% | 426,760 |
| Aug 25, 2026 | 6,180.00 | 6,180.00 | 5,060.00 | 5,580.00 | 5,580.00 | -11.71% | 887,353 |
| 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 |