ITOXI Corp. (KOSDAQ:052770)
South Korea · Delayed Price · Currency is KRW 479.00
-3.00 (-0.62%)
At close: Oct 30, 2025
ITOXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 484.00 | 501.00 | 469.00 | 479.00 | 479.00 | -0.62% | 151,930 |
| Oct 29, 2025 | 481.00 | 515.00 | 473.00 | 482.00 | 482.00 | -0.62% | 124,653 |
| Oct 28, 2025 | 490.00 | 499.00 | 471.00 | 485.00 | 485.00 | 0.83% | 86,380 |
| Oct 27, 2025 | 510.00 | 540.00 | 460.00 | 481.00 | 481.00 | -3.99% | 350,812 |
| Oct 24, 2025 | 528.00 | 549.00 | 500.00 | 501.00 | 501.00 | -5.11% | 340,062 |
| Oct 23, 2025 | 510.00 | 548.00 | 509.00 | 528.00 | 528.00 | 3.53% | 449,501 |
| Oct 22, 2025 | 512.00 | 518.00 | 504.00 | 510.00 | 510.00 | -0.39% | 193,086 |
| Oct 21, 2025 | 507.00 | 536.00 | 504.00 | 512.00 | 512.00 | 0.99% | 217,024 |
| Oct 20, 2025 | 487.00 | 522.00 | 471.00 | 507.00 | 507.00 | 3.05% | 467,088 |
| Oct 17, 2025 | 487.00 | 560.00 | 482.00 | 492.00 | 492.00 | 3.36% | 2,395,064 |
| Oct 16, 2025 | 454.00 | 489.00 | 452.00 | 476.00 | 476.00 | 4.62% | 425,363 |
| Oct 15, 2025 | 444.00 | 469.00 | 439.00 | 455.00 | 455.00 | 2.48% | 372,873 |
| Oct 14, 2025 | 459.00 | 469.00 | 439.00 | 444.00 | 444.00 | -3.27% | 311,799 |
| Oct 13, 2025 | 488.00 | 510.00 | 450.00 | 459.00 | 459.00 | -5.17% | 485,499 |
| Oct 10, 2025 | 449.00 | 524.00 | 441.00 | 484.00 | 484.00 | 10.25% | 2,274,949 |
| Oct 2, 2025 | 425.00 | 550.00 | 400.00 | 439.00 | 439.00 | 3.05% | 4,673,257 |
| Oct 1, 2025 | 435.00 | 440.00 | 410.00 | 426.00 | 426.00 | 0.95% | 524,931 |
| Sep 30, 2025 | 461.00 | 478.00 | 422.00 | 422.00 | 422.00 | -11.90% | 1,589,234 |
| Sep 29, 2025 | 610.00 | 620.00 | 470.00 | 479.00 | 479.00 | -11.95% | 9,243,449 |
| Sep 26, 2025 | 423.00 | 544.00 | 423.00 | 544.00 | 544.00 | 29.83% | 3,871,950 |
| Sep 25, 2025 | 422.00 | 451.00 | 395.00 | 419.00 | 419.00 | 0.24% | 644,448 |
| Sep 24, 2025 | 450.00 | 470.00 | 397.00 | 418.00 | 418.00 | -5.00% | 474,380 |
| Sep 23, 2025 | 475.00 | 475.00 | 437.00 | 440.00 | 440.00 | -4.14% | 309,991 |
| Sep 22, 2025 | 474.00 | 487.00 | 455.00 | 459.00 | 459.00 | -2.75% | 219,468 |
| Sep 19, 2025 | 483.00 | 507.00 | 469.00 | 472.00 | 472.00 | -2.28% | 116,373 |
| Sep 18, 2025 | 493.00 | 498.00 | 478.00 | 483.00 | 483.00 | -2.03% | 156,448 |
| Sep 17, 2025 | 475.00 | 495.00 | 464.00 | 493.00 | 493.00 | 4.01% | 378,275 |
| Sep 16, 2025 | 500.00 | 513.00 | 465.00 | 474.00 | 474.00 | -5.20% | 698,252 |
| Sep 15, 2025 | 512.00 | 533.00 | 500.00 | 500.00 | 500.00 | -2.34% | 172,142 |
| Sep 12, 2025 | 499.00 | 519.00 | 490.00 | 512.00 | 512.00 | 2.40% | 438,443 |
| Sep 11, 2025 | 505.00 | 512.00 | 491.00 | 500.00 | 500.00 | 0.81% | 383,029 |
| Sep 10, 2025 | 522.00 | 609.00 | 484.00 | 496.00 | 496.00 | -7.46% | 1,738,330 |
| Sep 9, 2025 | 470.00 | 551.00 | 460.00 | 536.00 | 536.00 | 4.28% | 1,844,051 |
| Sep 8, 2025 | 616.00 | 637.00 | 507.00 | 514.00 | 514.00 | -19.69% | 3,133,446 |
| Sep 5, 2025 | 650.00 | 666.00 | 630.00 | 640.00 | 640.00 | -1.54% | 154,679 |
| Sep 4, 2025 | 660.00 | 674.00 | 640.00 | 650.00 | 650.00 | -1.52% | 162,521 |
| Sep 3, 2025 | 693.00 | 693.00 | 640.00 | 660.00 | 660.00 | -2.22% | 172,997 |
| Sep 2, 2025 | 700.00 | 702.00 | 631.00 | 675.00 | 675.00 | -3.85% | 474,669 |
| Sep 1, 2025 | 760.00 | 763.00 | 700.00 | 702.00 | 702.00 | -7.75% | 300,292 |
| Aug 29, 2025 | 800.00 | 824.00 | 761.00 | 761.00 | 761.00 | -4.88% | 308,032 |
| Aug 28, 2025 | 793.00 | 820.00 | 771.00 | 800.00 | 800.00 | 0.88% | 239,645 |
| Aug 27, 2025 | 786.00 | 798.00 | 750.00 | 793.00 | 793.00 | 0.13% | 171,131 |
| Aug 26, 2025 | 800.00 | 809.00 | 791.00 | 792.00 | 792.00 | -1.25% | 114,485 |
| Aug 25, 2025 | 833.00 | 833.00 | 799.00 | 802.00 | 802.00 | -3.95% | 199,067 |
| Aug 22, 2025 | 859.00 | 864.00 | 829.00 | 835.00 | 835.00 | -2.91% | 239,991 |
| Aug 21, 2025 | 845.00 | 880.00 | 845.00 | 860.00 | 860.00 | -1.49% | 181,241 |
| Aug 20, 2025 | 895.00 | 925.00 | 846.00 | 873.00 | 873.00 | -2.46% | 243,292 |
| Aug 19, 2025 | 930.00 | 930.00 | 861.00 | 895.00 | 895.00 | -1.43% | 257,668 |
| Aug 18, 2025 | 885.00 | 943.00 | 840.00 | 908.00 | 908.00 | -0.66% | 649,977 |
| Aug 14, 2025 | 828.00 | 920.00 | 828.00 | 914.00 | 914.00 | 7.28% | 669,743 |