ITOXI Corp. (KOSDAQ:052770)
South Korea flag South Korea · Delayed Price · Currency is KRW
479.00
-3.00 (-0.62%)
At close: Oct 30, 2025

ITOXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025484.00501.00469.00479.00479.00-0.62%151,930
Oct 29, 2025481.00515.00473.00482.00482.00-0.62%124,653
Oct 28, 2025490.00499.00471.00485.00485.000.83%86,380
Oct 27, 2025510.00540.00460.00481.00481.00-3.99%350,812
Oct 24, 2025528.00549.00500.00501.00501.00-5.11%340,062
Oct 23, 2025510.00548.00509.00528.00528.003.53%449,501
Oct 22, 2025512.00518.00504.00510.00510.00-0.39%193,086
Oct 21, 2025507.00536.00504.00512.00512.000.99%217,024
Oct 20, 2025487.00522.00471.00507.00507.003.05%467,088
Oct 17, 2025487.00560.00482.00492.00492.003.36%2,395,064
Oct 16, 2025454.00489.00452.00476.00476.004.62%425,363
Oct 15, 2025444.00469.00439.00455.00455.002.48%372,873
Oct 14, 2025459.00469.00439.00444.00444.00-3.27%311,799
Oct 13, 2025488.00510.00450.00459.00459.00-5.17%485,499
Oct 10, 2025449.00524.00441.00484.00484.0010.25%2,274,949
Oct 2, 2025425.00550.00400.00439.00439.003.05%4,673,257
Oct 1, 2025435.00440.00410.00426.00426.000.95%524,931
Sep 30, 2025461.00478.00422.00422.00422.00-11.90%1,589,234
Sep 29, 2025610.00620.00470.00479.00479.00-11.95%9,243,449
Sep 26, 2025423.00544.00423.00544.00544.0029.83%3,871,950
Sep 25, 2025422.00451.00395.00419.00419.000.24%644,448
Sep 24, 2025450.00470.00397.00418.00418.00-5.00%474,380
Sep 23, 2025475.00475.00437.00440.00440.00-4.14%309,991
Sep 22, 2025474.00487.00455.00459.00459.00-2.75%219,468
Sep 19, 2025483.00507.00469.00472.00472.00-2.28%116,373
Sep 18, 2025493.00498.00478.00483.00483.00-2.03%156,448
Sep 17, 2025475.00495.00464.00493.00493.004.01%378,275
Sep 16, 2025500.00513.00465.00474.00474.00-5.20%698,252
Sep 15, 2025512.00533.00500.00500.00500.00-2.34%172,142
Sep 12, 2025499.00519.00490.00512.00512.002.40%438,443
Sep 11, 2025505.00512.00491.00500.00500.000.81%383,029
Sep 10, 2025522.00609.00484.00496.00496.00-7.46%1,738,330
Sep 9, 2025470.00551.00460.00536.00536.004.28%1,844,051
Sep 8, 2025616.00637.00507.00514.00514.00-19.69%3,133,446
Sep 5, 2025650.00666.00630.00640.00640.00-1.54%154,679
Sep 4, 2025660.00674.00640.00650.00650.00-1.52%162,521
Sep 3, 2025693.00693.00640.00660.00660.00-2.22%172,997
Sep 2, 2025700.00702.00631.00675.00675.00-3.85%474,669
Sep 1, 2025760.00763.00700.00702.00702.00-7.75%300,292
Aug 29, 2025800.00824.00761.00761.00761.00-4.88%308,032
Aug 28, 2025793.00820.00771.00800.00800.000.88%239,645
Aug 27, 2025786.00798.00750.00793.00793.000.13%171,131
Aug 26, 2025800.00809.00791.00792.00792.00-1.25%114,485
Aug 25, 2025833.00833.00799.00802.00802.00-3.95%199,067
Aug 22, 2025859.00864.00829.00835.00835.00-2.91%239,991
Aug 21, 2025845.00880.00845.00860.00860.00-1.49%181,241
Aug 20, 2025895.00925.00846.00873.00873.00-2.46%243,292
Aug 19, 2025930.00930.00861.00895.00895.00-1.43%257,668
Aug 18, 2025885.00943.00840.00908.00908.00-0.66%649,977
Aug 14, 2025828.00920.00828.00914.00914.007.28%669,743