I&C Technology Co., Ltd. (KOSDAQ:052860)
South Korea · Delayed Price · Currency is KRW 6,020.00
-40.00 (-0.66%)
At close: Nov 13, 2026
I&C Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6,090.00 | 6,280.00 | 6,000.00 | 6,020.00 | 6,020.00 | -0.66% | 18,527 |
| Nov 12, 2026 | 6,200.00 | 6,300.00 | 6,000.00 | 6,060.00 | 6,060.00 | -1.94% | 23,100 |
| Nov 11, 2026 | 6,010.00 | 6,220.00 | 5,950.00 | 6,180.00 | 6,180.00 | 3.00% | 21,990 |
| Nov 10, 2026 | 5,840.00 | 6,300.00 | 5,840.00 | 6,000.00 | 6,000.00 | 3.27% | 13,533 |
| Nov 9, 2026 | 6,010.00 | 6,210.00 | 5,500.00 | 5,810.00 | 5,810.00 | -4.60% | 63,157 |
| Nov 6, 2026 | 6,070.00 | 6,190.00 | 5,470.00 | 6,090.00 | 6,090.00 | 1.00% | 43,402 |
| Nov 5, 2026 | 6,590.00 | 6,590.00 | 5,900.00 | 6,030.00 | 6,030.00 | -5.78% | 38,123 |
| Nov 4, 2026 | 6,480.00 | 6,540.00 | 6,140.00 | 6,400.00 | 6,400.00 | - | 20,065 |
| Nov 3, 2026 | 6,550.00 | 6,550.00 | 6,050.00 | 6,400.00 | 6,400.00 | -3.18% | 32,168 |
| Nov 2, 2026 | 6,350.00 | 6,650.00 | 6,190.00 | 6,610.00 | 6,610.00 | 4.26% | 24,100 |
| Oct 30, 2026 | 6,410.00 | 6,480.00 | 6,050.00 | 6,340.00 | 6,340.00 | -3.65% | 45,781 |
| Oct 29, 2026 | 6,640.00 | 6,760.00 | 6,330.00 | 6,580.00 | 6,580.00 | -0.45% | 27,890 |
| Oct 28, 2026 | 6,480.00 | 6,610.00 | 6,260.00 | 6,610.00 | 6,610.00 | 3.77% | 47,367 |
| Oct 27, 2026 | 6,320.00 | 6,500.00 | 6,270.00 | 6,370.00 | 6,370.00 | 1.59% | 8,725 |
| Oct 26, 2026 | 6,420.00 | 6,420.00 | 6,120.00 | 6,270.00 | 6,270.00 | 0.16% | 21,357 |
| Oct 23, 2026 | 6,280.00 | 6,320.00 | 5,480.00 | 6,260.00 | 6,260.00 | 2.12% | 58,490 |
| Oct 22, 2026 | 7,200.00 | 7,320.00 | 6,000.00 | 6,130.00 | 6,130.00 | -15.10% | 124,830 |
| Oct 21, 2026 | 7,040.00 | 7,400.00 | 7,040.00 | 7,220.00 | 7,220.00 | 0.98% | 37,848 |
| Oct 20, 2026 | 7,390.00 | 7,400.00 | 7,000.00 | 7,150.00 | 7,150.00 | -3.12% | 37,074 |
| Oct 19, 2026 | 7,340.00 | 7,440.00 | 7,060.00 | 7,380.00 | 7,380.00 | 1.37% | 35,051 |
| Oct 16, 2026 | 7,540.00 | 7,700.00 | 7,250.00 | 7,280.00 | 7,280.00 | -2.15% | 47,392 |
| Oct 15, 2026 | 7,490.00 | 7,640.00 | 7,170.00 | 7,440.00 | 7,440.00 | -4.98% | 79,744 |
| Oct 14, 2026 | 7,380.00 | 7,880.00 | 7,380.00 | 7,830.00 | 7,830.00 | 7.26% | 98,071 |
| Oct 13, 2026 | 7,770.00 | 7,770.00 | 7,050.00 | 7,300.00 | 7,300.00 | -4.07% | 61,851 |
| Oct 12, 2026 | 7,840.00 | 7,870.00 | 7,460.00 | 7,610.00 | 7,610.00 | -1.81% | 79,128 |
| Oct 8, 2026 | 7,440.00 | 7,790.00 | 7,150.00 | 7,750.00 | 7,750.00 | 3.06% | 53,333 |
| Oct 7, 2026 | 7,680.00 | 7,680.00 | 7,400.00 | 7,520.00 | 7,520.00 | -2.34% | 41,119 |
| Oct 6, 2026 | 7,630.00 | 7,890.00 | 7,590.00 | 7,700.00 | 7,700.00 | 0.13% | 34,701 |
| Oct 2, 2026 | 7,690.00 | 7,800.00 | 7,550.00 | 7,690.00 | 7,690.00 | - | 29,173 |
| Oct 1, 2026 | 7,390.00 | 7,900.00 | 7,060.00 | 7,690.00 | 7,690.00 | 5.20% | 59,800 |
| Sep 30, 2026 | 8,050.00 | 8,050.00 | 7,280.00 | 7,310.00 | 7,310.00 | -8.17% | 98,649 |
| Sep 29, 2026 | 7,620.00 | 8,220.00 | 7,460.00 | 7,960.00 | 7,960.00 | 4.46% | 139,873 |
| Sep 28, 2026 | 6,790.00 | 7,670.00 | 6,790.00 | 7,620.00 | 7,620.00 | 12.22% | 282,696 |
| Sep 23, 2026 | 6,840.00 | 6,990.00 | 6,780.00 | 6,790.00 | 6,790.00 | -0.73% | 22,754 |
| Sep 22, 2026 | 6,990.00 | 7,080.00 | 6,840.00 | 6,840.00 | 6,840.00 | -2.15% | 35,774 |
| Sep 21, 2026 | 6,900.00 | 7,040.00 | 6,760.00 | 6,990.00 | 6,990.00 | 1.30% | 74,907 |
| Sep 18, 2026 | 6,860.00 | 7,050.00 | 6,840.00 | 6,900.00 | 6,900.00 | 0.29% | 23,600 |
| Sep 17, 2026 | 7,120.00 | 7,120.00 | 6,870.00 | 6,880.00 | 6,880.00 | -1.01% | 16,090 |
| Sep 16, 2026 | 6,690.00 | 7,000.00 | 6,660.00 | 6,950.00 | 6,950.00 | 3.89% | 43,430 |
| Sep 15, 2026 | 6,600.00 | 6,880.00 | 6,000.00 | 6,690.00 | 6,690.00 | 1.36% | 27,491 |
| Sep 14, 2026 | 7,010.00 | 7,070.00 | 6,590.00 | 6,600.00 | 6,600.00 | -5.85% | 35,716 |
| Sep 11, 2026 | 7,160.00 | 7,220.00 | 7,000.00 | 7,010.00 | 7,010.00 | -2.09% | 48,651 |
| Sep 10, 2026 | 7,200.00 | 7,250.00 | 6,860.00 | 7,160.00 | 7,160.00 | -0.69% | 72,729 |
| Sep 9, 2026 | 6,630.00 | 7,260.00 | 6,630.00 | 7,210.00 | 7,210.00 | 7.61% | 210,735 |
| Sep 8, 2026 | 6,970.00 | 7,090.00 | 6,650.00 | 6,700.00 | 6,700.00 | -3.87% | 188,574 |
| Sep 7, 2026 | 6,350.00 | 7,030.00 | 6,250.00 | 6,970.00 | 6,970.00 | 10.81% | 200,663 |
| Sep 4, 2026 | 6,180.00 | 6,540.00 | 6,180.00 | 6,290.00 | 6,290.00 | 1.94% | 120,801 |
| Sep 3, 2026 | 6,120.00 | 6,410.00 | 6,010.00 | 6,170.00 | 6,170.00 | 0.82% | 56,133 |
| Sep 2, 2026 | 6,290.00 | 6,550.00 | 5,950.00 | 6,120.00 | 6,120.00 | -2.86% | 89,938 |
| Sep 1, 2026 | 6,550.00 | 6,570.00 | 6,120.00 | 6,300.00 | 6,300.00 | -3.82% | 101,656 |