Skip to main content
logo
I&C Technology Co., Ltd. (KOSDAQ:052860)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,590.00
-10.00 (-0.38%)
At close: Oct 29, 2025

I&C Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,515.002,570.002,465.002,490.002,490.00-0.20%57,779
Oct 30, 20252,580.002,580.002,470.002,495.002,495.00-3.67%73,235
Oct 29, 20252,605.002,650.002,545.002,590.002,590.00-0.38%74,106
Oct 28, 20252,635.002,655.002,560.002,600.002,600.00-0.95%95,254
Oct 27, 20252,710.002,740.002,600.002,625.002,625.00-0.38%89,397
Oct 24, 20252,585.002,650.002,545.002,635.002,635.004.15%65,673
Oct 23, 20252,550.002,655.002,525.002,530.002,530.00-1.56%72,799
Oct 22, 20252,560.002,575.002,470.002,570.002,570.000.39%84,072
Oct 21, 20252,515.002,590.002,450.002,560.002,560.002.40%113,903
Oct 20, 20252,610.002,650.002,500.002,500.002,500.00-3.10%205,409
Oct 17, 20252,680.002,710.002,580.002,580.002,580.00-4.97%169,931
Oct 16, 20252,825.002,850.002,705.002,715.002,715.00-5.07%310,097
Oct 15, 20252,935.002,935.002,830.002,860.002,860.00-3.87%380,885
Oct 14, 20252,755.003,195.002,650.002,975.002,975.008.58%2,094,502
Oct 13, 20252,655.003,400.002,540.002,740.002,740.002.81%3,033,871
Oct 10, 20252,665.002,725.002,650.002,665.002,665.000.95%39,161
Oct 2, 20252,655.002,750.002,600.002,640.002,640.001.54%65,598
Oct 1, 20252,540.002,765.002,540.002,600.002,600.000.39%73,659
Sep 30, 20252,625.002,640.002,540.002,590.002,590.00-1.33%64,973
Sep 29, 20252,700.002,730.002,565.002,625.002,625.00-2.60%137,531
Sep 26, 20252,670.002,760.002,670.002,695.002,695.00-0.92%48,929
Sep 25, 20252,875.002,875.002,710.002,720.002,720.00-6.04%159,069
Sep 24, 20252,830.002,970.002,825.002,895.002,895.000.17%232,556
Sep 23, 20252,665.003,100.002,590.002,890.002,890.009.89%1,775,156
Sep 22, 20252,575.002,660.002,535.002,630.002,630.002.53%164,855
Sep 19, 20252,355.002,745.002,335.002,565.002,565.008.92%533,194
Sep 18, 20252,350.002,365.002,310.002,355.002,355.000.21%44,964
Sep 17, 20252,385.002,400.002,330.002,350.002,350.00-1.47%35,259
Sep 16, 20252,395.002,420.002,355.002,385.002,385.00-0.42%48,712
Sep 15, 20252,370.002,430.002,340.002,395.002,395.001.91%61,884
Sep 12, 20252,385.002,425.002,340.002,350.002,350.00-0.63%69,222
Sep 11, 20252,450.002,455.002,355.002,365.002,365.00-3.47%120,810
Sep 10, 20252,270.002,455.002,270.002,450.002,450.007.93%253,745
Sep 9, 20252,310.002,345.002,255.002,270.002,270.00-2.58%92,401
Sep 8, 20252,180.002,395.002,170.002,330.002,330.007.87%279,369
Sep 5, 20252,240.002,240.002,150.002,160.002,160.00-2.04%33,003
Sep 4, 20252,250.002,300.002,205.002,205.002,205.00-2.00%47,347
Sep 3, 20252,250.002,285.002,210.002,250.002,250.00-35,897
Sep 2, 20252,310.002,310.002,225.002,250.002,250.00-1.96%66,220
Sep 1, 20252,195.002,295.002,170.002,295.002,295.004.32%69,495
Aug 29, 20252,185.002,205.002,090.002,200.002,200.00-83,142
Aug 28, 20252,140.002,205.002,090.002,200.002,200.002.80%102,308
Aug 27, 20252,210.002,210.002,125.002,140.002,140.00-1.38%97,528
Aug 26, 20252,305.002,310.002,160.002,170.002,170.00-5.65%107,758
Aug 25, 20252,230.002,360.002,210.002,300.002,300.003.60%125,857
Aug 22, 20252,095.002,300.002,090.002,220.002,220.005.97%285,178
Aug 21, 20252,080.002,115.002,065.002,095.002,095.00-0.24%48,793
Aug 20, 20252,065.002,100.001,995.002,100.002,100.001.45%52,413
Aug 19, 20252,120.002,130.002,045.002,070.002,070.00-2.59%121,716
Aug 18, 20252,095.002,145.002,070.002,125.002,125.002.41%136,479