I&C Technology Co., Ltd. (KOSDAQ:052860)
South Korea · Delayed Price · Currency is KRW 2,330.00
+170.00 (7.87%)
At close: Sep 8, 2025
I&C Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2,180.00 | 2,395.00 | 2,170.00 | 2,330.00 | - | 7.87% | 283,195 |
| Sep 5, 2025 | 2,240.00 | 2,240.00 | 2,150.00 | 2,160.00 | - | -2.04% | 33,003 |
| Sep 4, 2025 | 2,250.00 | 2,300.00 | 2,205.00 | 2,205.00 | - | -2.00% | 47,347 |
| Sep 3, 2025 | 2,250.00 | 2,285.00 | 2,210.00 | 2,250.00 | - | - | 35,897 |
| Sep 2, 2025 | 2,310.00 | 2,310.00 | 2,225.00 | 2,250.00 | - | -1.96% | 66,220 |
| Sep 1, 2025 | 2,195.00 | 2,295.00 | 2,170.00 | 2,295.00 | - | 4.32% | 69,495 |
| Aug 29, 2025 | 2,185.00 | 2,205.00 | 2,090.00 | 2,200.00 | - | - | 83,142 |
| Aug 28, 2025 | 2,140.00 | 2,205.00 | 2,090.00 | 2,200.00 | - | 2.80% | 102,308 |
| Aug 27, 2025 | 2,210.00 | 2,210.00 | 2,125.00 | 2,140.00 | - | -1.38% | 97,528 |
| Aug 26, 2025 | 2,305.00 | 2,310.00 | 2,160.00 | 2,170.00 | - | -5.65% | 107,758 |
| Aug 25, 2025 | 2,230.00 | 2,360.00 | 2,210.00 | 2,300.00 | - | 3.60% | 125,857 |
| Aug 22, 2025 | 2,095.00 | 2,300.00 | 2,090.00 | 2,220.00 | - | 5.97% | 285,178 |
| Aug 21, 2025 | 2,080.00 | 2,115.00 | 2,065.00 | 2,095.00 | - | -0.24% | 48,793 |
| Aug 20, 2025 | 2,065.00 | 2,100.00 | 1,995.00 | 2,100.00 | - | 1.45% | 52,413 |
| Aug 19, 2025 | 2,120.00 | 2,130.00 | 2,045.00 | 2,070.00 | - | -2.59% | 121,716 |
| Aug 18, 2025 | 2,095.00 | 2,145.00 | 2,070.00 | 2,125.00 | - | 2.41% | 136,479 |
| Aug 14, 2025 | 2,105.00 | 2,110.00 | 2,065.00 | 2,075.00 | - | -0.95% | 31,069 |
| Aug 13, 2025 | 2,085.00 | 2,100.00 | 2,050.00 | 2,095.00 | - | 0.96% | 13,555 |
| Aug 12, 2025 | 2,080.00 | 2,135.00 | 2,075.00 | 2,075.00 | - | -0.24% | 44,641 |
| Aug 11, 2025 | 2,080.00 | 2,110.00 | 2,040.00 | 2,080.00 | - | -0.24% | 55,797 |
| Aug 8, 2025 | 2,095.00 | 2,140.00 | 2,040.00 | 2,085.00 | - | -0.48% | 60,128 |
| Aug 7, 2025 | 2,025.00 | 2,170.00 | 2,025.00 | 2,095.00 | - | 2.70% | 122,875 |
| Aug 6, 2025 | 1,960.00 | 2,065.00 | 1,946.00 | 2,040.00 | - | 4.24% | 58,103 |
| Aug 5, 2025 | 1,928.00 | 1,972.00 | 1,915.00 | 1,957.00 | - | 1.50% | 27,869 |
| Aug 4, 2025 | 1,905.00 | 1,940.00 | 1,898.00 | 1,928.00 | - | 0.21% | 22,201 |
| Aug 1, 2025 | 1,871.00 | 1,924.00 | 1,862.00 | 1,924.00 | - | 0.89% | 118,151 |
| Jul 31, 2025 | 1,883.00 | 1,912.00 | 1,840.00 | 1,907.00 | - | 0.21% | 17,660 |
| Jul 30, 2025 | 1,888.00 | 1,923.00 | 1,888.00 | 1,903.00 | - | 0.90% | 30,986 |
| Jul 29, 2025 | 1,934.00 | 1,934.00 | 1,872.00 | 1,886.00 | - | -0.16% | 13,488 |
| Jul 28, 2025 | 1,911.00 | 1,913.00 | 1,800.00 | 1,889.00 | - | -1.15% | 43,084 |
| Jul 25, 2025 | 1,916.00 | 1,926.00 | 1,890.00 | 1,911.00 | - | -0.26% | 24,372 |
| Jul 24, 2025 | 1,909.00 | 1,933.00 | 1,897.00 | 1,916.00 | - | -0.26% | 28,318 |
| Jul 23, 2025 | 1,925.00 | 1,925.00 | 1,882.00 | 1,921.00 | - | -0.21% | 26,098 |
| Jul 22, 2025 | 1,881.00 | 1,937.00 | 1,881.00 | 1,925.00 | - | 1.16% | 42,256 |
| Jul 21, 2025 | 1,889.00 | 1,918.00 | 1,878.00 | 1,903.00 | - | 0.74% | 16,634 |
| Jul 18, 2025 | 1,930.00 | 1,933.00 | 1,889.00 | 1,889.00 | - | -1.36% | 14,246 |
| Jul 17, 2025 | 1,927.00 | 1,927.00 | 1,879.00 | 1,915.00 | - | -0.21% | 10,373 |
| Jul 16, 2025 | 1,922.00 | 1,930.00 | 1,903.00 | 1,919.00 | - | -0.10% | 25,356 |
| Jul 15, 2025 | 1,915.00 | 1,929.00 | 1,900.00 | 1,921.00 | - | 0.05% | 11,506 |
| Jul 14, 2025 | 1,913.00 | 1,928.00 | 1,897.00 | 1,920.00 | - | 0.21% | 14,226 |
| Jul 11, 2025 | 1,900.00 | 1,932.00 | 1,892.00 | 1,916.00 | - | 0.84% | 19,369 |
| Jul 10, 2025 | 1,934.00 | 1,934.00 | 1,858.00 | 1,900.00 | - | 0.53% | 20,471 |
| Jul 9, 2025 | 1,865.00 | 1,932.00 | 1,865.00 | 1,890.00 | - | 0.27% | 16,412 |
| Jul 8, 2025 | 1,910.00 | 1,910.00 | 1,850.00 | 1,885.00 | - | -0.74% | 16,689 |
| Jul 7, 2025 | 1,874.00 | 1,902.00 | 1,864.00 | 1,899.00 | - | 1.55% | 29,486 |
| Jul 4, 2025 | 1,850.00 | 1,888.00 | 1,850.00 | 1,870.00 | - | 1.08% | 16,645 |
| Jul 3, 2025 | 1,856.00 | 1,886.00 | 1,830.00 | 1,850.00 | - | -0.27% | 38,422 |
| Jul 2, 2025 | 1,911.00 | 1,911.00 | 1,850.00 | 1,855.00 | - | -0.80% | 9,967 |
| Jul 1, 2025 | 1,869.00 | 1,898.00 | 1,850.00 | 1,870.00 | - | 0.05% | 44,342 |
| Jun 30, 2025 | 1,845.00 | 1,886.00 | 1,845.00 | 1,869.00 | - | 0.27% | 27,419 |