ITOXI Corp. (KOSDAQ:052770)
South Korea · Delayed Price · Currency is KRW 849.00
-47.00 (-5.25%)
At close: Feb 2, 2026
ITOXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 979.00 | 979.00 | 854.00 | 945.00 | 945.00 | 1.29% | 889,923 |
| Feb 3, 2026 | 849.00 | 995.00 | 834.00 | 933.00 | 933.00 | 9.89% | 1,375,912 |
| Feb 2, 2026 | 870.00 | 895.00 | 829.00 | 849.00 | 849.00 | -5.25% | 775,039 |
| Jan 30, 2026 | 1,105.00 | 1,147.00 | 896.00 | 896.00 | 896.00 | -18.55% | 2,675,525 |
| Jan 29, 2026 | 1,045.00 | 1,259.00 | 974.00 | 1,100.00 | 1,100.00 | 13.52% | 9,040,062 |
| Jan 28, 2026 | 889.00 | 999.00 | 889.00 | 969.00 | 969.00 | 9.24% | 550,541 |
| Jan 27, 2026 | 920.00 | 920.00 | 840.00 | 887.00 | 887.00 | 1.03% | 295,483 |
| Jan 26, 2026 | 819.00 | 972.00 | 784.00 | 878.00 | 878.00 | 8.40% | 1,473,805 |
| Jan 23, 2026 | 868.00 | 868.00 | 775.00 | 810.00 | 810.00 | -8.47% | 403,679 |
| Jan 22, 2026 | 966.00 | 994.00 | 830.00 | 885.00 | 885.00 | -8.20% | 908,274 |
| Jan 21, 2026 | 1,018.00 | 1,020.00 | 954.00 | 964.00 | 964.00 | -5.30% | 401,599 |
| Jan 20, 2026 | 1,025.00 | 1,090.00 | 936.00 | 1,018.00 | 1,018.00 | -2.30% | 1,203,147 |
| Jan 19, 2026 | 1,169.00 | 1,204.00 | 1,016.00 | 1,042.00 | 1,042.00 | -8.60% | 1,434,685 |
| Jan 16, 2026 | 1,015.00 | 1,345.00 | 1,000.00 | 1,140.00 | 1,140.00 | 9.62% | 4,740,747 |
| Jan 15, 2026 | 1,372.00 | 1,384.00 | 1,012.00 | 1,040.00 | 1,040.00 | -28.03% | 3,657,555 |
| Jan 14, 2026 | 1,700.00 | 2,025.00 | 1,425.00 | 1,445.00 | 1,445.00 | -20.12% | 6,986,632 |
| Jan 13, 2026 | 1,730.00 | 1,809.00 | 1,551.00 | 1,809.00 | 1,809.00 | 29.96% | 6,432,546 |
| Jan 12, 2026 | 1,223.00 | 1,392.00 | 1,160.00 | 1,392.00 | 1,392.00 | 29.97% | 1,891,543 |
| Jan 9, 2026 | 1,065.00 | 1,071.00 | 916.00 | 1,071.00 | 1,071.00 | 29.98% | 2,628,127 |
| Jan 8, 2026 | 899.00 | 988.00 | 808.00 | 824.00 | 824.00 | -12.99% | 1,660,794 |
| Jan 7, 2026 | 730.00 | 947.00 | 702.00 | 947.00 | 947.00 | 29.90% | 1,547,777 |
| Jan 6, 2026 | 730.00 | 792.00 | 670.00 | 729.00 | 729.00 | -0.14% | 199,536 |
| Jan 5, 2026 | 662.00 | 751.00 | 618.00 | 730.00 | 730.00 | 10.27% | 636,595 |
| Jan 2, 2026 | 646.00 | 710.00 | 615.00 | 662.00 | 662.00 | -14.36% | 1,313,525 |
| Dec 30, 2025 | 955.00 | 1,045.00 | 773.00 | 773.00 | 773.00 | -18.80% | 1,126,005 |
| Dec 29, 2025 | 1,020.00 | 1,297.00 | 952.00 | 952.00 | 952.00 | -3.64% | 1,034,865 |
| Dec 5, 2025 | 1,204.00 | 1,220.00 | 900.00 | 988.00 | 988.00 | -17.67% | 414,987 |
| Dec 4, 2025 | 1,216.00 | 1,228.00 | 1,180.00 | 1,200.00 | 1,200.00 | -0.33% | 36,568 |
| Dec 3, 2025 | 1,192.00 | 1,224.00 | 1,168.00 | 1,204.00 | 1,204.00 | 0.33% | 92,692 |
| Dec 2, 2025 | 1,168.00 | 1,268.00 | 1,148.00 | 1,200.00 | 1,200.00 | 2.39% | 139,777 |
| Dec 1, 2025 | 1,324.00 | 1,324.00 | 1,156.00 | 1,172.00 | 1,172.00 | -11.21% | 332,362 |
| Nov 28, 2025 | 1,384.00 | 1,520.00 | 1,316.00 | 1,320.00 | 1,320.00 | -3.51% | 152,642 |
| Nov 27, 2025 | 1,416.00 | 1,428.00 | 1,360.00 | 1,368.00 | 1,368.00 | -3.39% | 63,166 |
| Nov 26, 2025 | 1,416.00 | 1,476.00 | 1,328.00 | 1,416.00 | 1,416.00 | 0.85% | 47,255 |
| Nov 25, 2025 | 1,624.00 | 1,672.00 | 1,396.00 | 1,404.00 | 1,404.00 | -13.55% | 126,665 |
| Nov 24, 2025 | 1,680.00 | 1,736.00 | 1,624.00 | 1,624.00 | 1,624.00 | -2.17% | 30,797 |
| Nov 21, 2025 | 1,672.00 | 1,772.00 | 1,656.00 | 1,660.00 | 1,660.00 | -0.72% | 40,363 |
| Nov 20, 2025 | 1,860.00 | 1,984.00 | 1,660.00 | 1,672.00 | 1,672.00 | -5.00% | 89,005 |
| Nov 19, 2025 | 1,860.00 | 1,860.00 | 1,724.00 | 1,760.00 | 1,760.00 | -3.51% | 16,572 |
| Nov 18, 2025 | 1,864.00 | 1,880.00 | 1,776.00 | 1,824.00 | 1,824.00 | -2.15% | 9,761 |
| Nov 17, 2025 | 1,884.00 | 1,980.00 | 1,852.00 | 1,864.00 | 1,864.00 | -1.06% | 35,256 |
| Nov 14, 2025 | 1,964.00 | 1,972.00 | 1,856.00 | 1,884.00 | 1,884.00 | -4.46% | 22,952 |
| Nov 13, 2025 | 1,996.00 | 2,032.00 | 1,924.00 | 1,972.00 | 1,972.00 | -2.18% | 38,886 |
| Nov 12, 2025 | 1,892.00 | 2,080.00 | 1,884.00 | 2,016.00 | 2,016.00 | 6.55% | 82,295 |
| Nov 11, 2025 | 1,920.00 | 1,940.00 | 1,876.00 | 1,892.00 | 1,892.00 | -2.27% | 17,300 |
| Nov 10, 2025 | 1,972.00 | 2,004.00 | 1,936.00 | 1,936.00 | 1,936.00 | -1.83% | 38,530 |
| Nov 7, 2025 | 1,940.00 | 2,084.00 | 1,908.00 | 1,972.00 | 1,972.00 | 1.23% | 66,599 |
| Nov 6, 2025 | 1,920.00 | 1,972.00 | 1,872.00 | 1,948.00 | 1,948.00 | 0.62% | 42,781 |
| Nov 5, 2025 | 1,924.00 | 2,000.00 | 1,832.00 | 1,936.00 | 1,936.00 | 0.62% | 54,792 |
| Nov 4, 2025 | 1,980.00 | 2,040.00 | 1,864.00 | 1,924.00 | 1,924.00 | -2.83% | 58,281 |