ITOXI Corp. (KOSDAQ:052770)
South Korea · Delayed Price · Currency is KRW 852.00
-40.00 (-4.48%)
At close: Aug 12, 2025, 3:30 PM KST
ITOXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 828.00 | 920.00 | 828.00 | 914.00 | - | 7.28% | 660,140 |
| Aug 13, 2025 | 849.00 | 864.00 | 791.00 | 852.00 | - | - | 613,212 |
| Aug 12, 2025 | 871.00 | 909.00 | 843.00 | 852.00 | - | -4.48% | 928,128 |
| Aug 11, 2025 | 918.00 | 1,149.00 | 888.00 | 892.00 | - | 0.90% | 8,300,338 |
| Aug 8, 2025 | 887.00 | 914.00 | 870.00 | 884.00 | - | -1.23% | 69,445 |
| Aug 7, 2025 | 886.00 | 910.00 | 872.00 | 895.00 | - | 1.02% | 77,540 |
| Aug 6, 2025 | 880.00 | 932.00 | 874.00 | 886.00 | - | 0.68% | 121,272 |
| Aug 5, 2025 | 878.00 | 909.00 | 810.00 | 880.00 | - | 0.23% | 342,065 |
| Aug 4, 2025 | 948.00 | 948.00 | 869.00 | 878.00 | - | -7.48% | 426,037 |
| Aug 1, 2025 | 934.00 | 976.00 | 891.00 | 949.00 | - | 2.04% | 89,159 |
| Jul 31, 2025 | 920.00 | 950.00 | 884.00 | 930.00 | - | 1.09% | 167,930 |
| Jul 30, 2025 | 920.00 | 940.00 | 900.00 | 920.00 | - | 0.44% | 151,188 |
| Jul 29, 2025 | 985.00 | 1,023.00 | 909.00 | 916.00 | - | -6.63% | 310,852 |
| Jul 28, 2025 | 953.00 | 1,121.00 | 950.00 | 981.00 | - | 2.94% | 722,457 |
| Jul 25, 2025 | 981.00 | 995.00 | 939.00 | 953.00 | - | -2.85% | 134,272 |
| Jul 24, 2025 | 1,022.00 | 1,022.00 | 957.00 | 981.00 | - | -4.01% | 252,218 |
| Jul 23, 2025 | 1,030.00 | 1,044.00 | 959.00 | 1,022.00 | - | -1.64% | 414,377 |
| Jul 22, 2025 | 1,125.00 | 1,135.00 | 1,039.00 | 1,039.00 | - | -7.07% | 288,077 |
| Jul 21, 2025 | 1,125.00 | 1,170.00 | 1,051.00 | 1,118.00 | - | -0.45% | 207,698 |
| Jul 18, 2025 | 1,251.00 | 1,251.00 | 1,084.00 | 1,123.00 | - | -10.23% | 758,633 |
| Jul 17, 2025 | 1,326.00 | 1,326.00 | 1,193.00 | 1,251.00 | - | -5.66% | 391,626 |
| Jul 16, 2025 | 1,288.00 | 1,335.00 | 1,190.00 | 1,326.00 | - | 2.95% | 480,591 |
| Jul 15, 2025 | 1,390.00 | 1,390.00 | 1,252.00 | 1,288.00 | - | -4.94% | 219,668 |
| Jul 14, 2025 | 1,353.00 | 1,414.00 | 1,335.00 | 1,355.00 | - | 0.15% | 340,092 |
| Jul 11, 2025 | 1,273.00 | 1,376.00 | 1,273.00 | 1,353.00 | - | 6.28% | 408,371 |
| Jul 10, 2025 | 1,122.00 | 1,330.00 | 1,121.00 | 1,273.00 | - | 13.56% | 890,882 |
| Jul 9, 2025 | 1,215.00 | 1,296.00 | 1,116.00 | 1,121.00 | - | -8.49% | 323,562 |
| Jul 8, 2025 | 1,325.00 | 1,325.00 | 1,187.00 | 1,225.00 | - | -7.62% | 466,092 |
| Jul 7, 2025 | 1,395.00 | 1,398.00 | 1,301.00 | 1,326.00 | - | -4.95% | 361,539 |
| Jul 4, 2025 | 1,407.00 | 1,420.00 | 1,350.00 | 1,395.00 | - | -0.85% | 359,062 |
| Jul 3, 2025 | 1,369.00 | 1,420.00 | 1,342.00 | 1,407.00 | - | 2.78% | 695,185 |
| Jul 2, 2025 | 1,300.00 | 1,378.00 | 1,282.00 | 1,369.00 | - | 6.04% | 629,654 |
| Jul 1, 2025 | 1,345.00 | 1,397.00 | 1,281.00 | 1,291.00 | - | -0.31% | 611,337 |
| Jun 30, 2025 | 1,173.00 | 1,301.00 | 1,173.00 | 1,295.00 | - | 11.54% | 765,195 |
| Jun 27, 2025 | 1,081.00 | 1,269.00 | 1,074.00 | 1,161.00 | - | 7.10% | 932,402 |
| Jun 26, 2025 | 1,046.00 | 1,140.00 | 1,046.00 | 1,084.00 | - | 3.63% | 319,293 |
| Jun 25, 2025 | 1,001.00 | 1,101.00 | 991.00 | 1,046.00 | - | 4.50% | 556,424 |
| Jun 24, 2025 | 965.00 | 1,001.00 | 955.00 | 1,001.00 | - | 3.73% | 242,237 |
| Jun 23, 2025 | 962.00 | 965.00 | 923.00 | 965.00 | - | 0.31% | 159,796 |
| Jun 20, 2025 | 973.00 | 973.00 | 937.00 | 962.00 | - | 1.69% | 151,839 |
| Jun 19, 2025 | 936.00 | 997.00 | 935.00 | 946.00 | - | 1.28% | 259,660 |
| Jun 18, 2025 | 947.00 | 963.00 | 895.00 | 934.00 | - | 1.85% | 147,000 |
| Jun 17, 2025 | 920.00 | 947.00 | 882.00 | 917.00 | - | -0.33% | 186,932 |
| Jun 16, 2025 | 829.00 | 980.00 | 821.00 | 920.00 | - | 11.92% | 1,788,759 |
| Jun 13, 2025 | 831.00 | 842.00 | 808.00 | 822.00 | - | -2.49% | 130,664 |
| Jun 12, 2025 | 858.00 | 858.00 | 838.00 | 843.00 | - | -0.82% | 41,972 |
| Jun 11, 2025 | 831.00 | 875.00 | 820.00 | 850.00 | - | 2.29% | 103,821 |
| Jun 10, 2025 | 841.00 | 841.00 | 821.00 | 831.00 | - | -1.07% | 91,598 |
| Jun 9, 2025 | 866.00 | 899.00 | 804.00 | 840.00 | - | -6.67% | 385,733 |
| Jun 5, 2025 | 797.00 | 972.00 | 775.00 | 900.00 | - | 13.35% | 2,335,432 |