Skip to main content
logo
I&C Technology Co., Ltd. (KOSDAQ:052860)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,755.00
-20.00 (-0.72%)
At close: Jan 23, 2026

I&C Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,775.002,775.002,700.002,755.002,755.00-0.72%130,760
Jan 22, 20262,875.002,910.002,710.002,775.002,775.00-2.46%209,891
Jan 21, 20262,900.002,950.002,810.002,845.002,845.00-1.90%269,663
Jan 20, 20263,050.003,050.002,880.002,900.002,900.00-4.92%399,983
Jan 19, 20262,735.003,135.002,730.003,050.003,050.0011.72%945,895
Jan 16, 20262,590.002,805.002,585.002,730.002,730.006.02%394,738
Jan 15, 20262,525.002,575.002,490.002,575.002,575.002.18%42,981
Jan 14, 20262,555.002,555.002,485.002,520.002,520.000.40%36,089
Jan 13, 20262,630.002,635.002,490.002,510.002,510.00-4.56%119,117
Jan 12, 20262,580.002,677.002,540.002,630.002,630.003.34%78,477
Jan 9, 20262,615.002,640.002,530.002,545.002,545.00-3.23%105,750
Jan 8, 20262,675.002,675.002,570.002,630.002,630.00-1.68%95,251
Jan 7, 20262,755.002,800.002,635.002,675.002,675.00-2.90%99,084
Jan 6, 20262,775.002,810.002,725.002,755.002,755.00-0.72%135,337
Jan 5, 20262,710.002,790.002,655.002,775.002,775.004.52%292,141
Jan 2, 20262,545.002,710.002,545.002,655.002,655.004.32%327,753
Dec 30, 20252,600.002,615.002,510.002,545.002,545.00-3.23%394,537
Dec 29, 20252,405.003,100.002,370.002,630.002,630.009.36%4,357,217
Dec 26, 20252,295.002,405.002,285.002,405.002,405.004.79%53,375
Dec 24, 20252,345.002,350.002,295.002,295.002,295.00-1.92%82,371
Dec 23, 20252,310.002,470.002,305.002,340.002,340.001.52%95,953
Dec 22, 20252,290.002,310.002,285.002,305.002,305.000.66%18,787
Dec 19, 20252,265.002,295.002,260.002,290.002,290.000.88%20,492
Dec 18, 20252,300.002,355.002,235.002,270.002,270.00-1.30%32,031
Dec 17, 20252,255.002,320.002,235.002,300.002,300.002.00%18,788
Dec 16, 20252,280.002,315.002,255.002,255.002,255.00-1.10%27,249
Dec 15, 20252,310.002,310.002,275.002,280.002,280.00-0.87%27,412
Dec 12, 20252,360.002,375.002,285.002,300.002,300.00-2.54%50,838
Dec 11, 20252,385.002,395.002,300.002,360.002,360.00-1.05%40,956
Dec 10, 20252,325.002,395.002,325.002,385.002,385.002.36%17,233
Dec 9, 20252,380.002,380.002,325.002,330.002,330.00-2.31%31,303
Dec 8, 20252,415.002,420.002,340.002,385.002,385.00-1.04%37,867
Dec 5, 20252,350.002,430.002,350.002,410.002,410.001.69%39,271
Dec 4, 20252,350.002,460.002,335.002,370.002,370.000.21%81,188
Dec 3, 20252,260.002,390.002,260.002,365.002,365.004.65%47,100
Dec 2, 20252,225.002,260.002,215.002,260.002,260.000.89%31,993
Dec 1, 20252,225.002,270.002,215.002,240.002,240.00-32,096
Nov 28, 20252,155.002,250.002,155.002,240.002,240.004.19%68,745
Nov 27, 20252,185.002,210.002,140.002,150.002,150.00-1.38%32,906
Nov 26, 20252,190.002,205.002,165.002,180.002,180.00-0.23%42,651
Nov 25, 20252,240.002,240.002,135.002,185.002,185.00-2.46%57,523
Nov 24, 20252,235.002,245.002,195.002,240.002,240.001.82%27,004
Nov 21, 20252,290.002,290.002,180.002,200.002,200.00-3.93%82,648
Nov 20, 20252,280.002,315.002,245.002,290.002,290.000.88%43,272
Nov 19, 20252,245.002,305.002,155.002,270.002,270.001.11%64,676
Nov 18, 20252,355.002,355.002,215.002,245.002,245.00-4.67%97,557
Nov 17, 20252,405.002,430.002,260.002,355.002,355.00-1.26%208,271
Nov 14, 20252,470.002,470.002,385.002,385.002,385.00-4.02%61,909
Nov 13, 20252,535.002,535.002,430.002,485.002,485.00-1.97%64,377
Nov 12, 20252,535.002,550.002,520.002,535.002,535.00-16,669