Skip to main content
logo
I&C Technology Co., Ltd. (KOSDAQ:052860)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,630.00
-340.00 (-5.70%)
At close: Apr 20, 2026

I&C Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20265,970.006,040.005,560.005,630.005,630.00-5.70%266,504
Apr 17, 20265,100.006,000.004,975.005,970.005,970.0017.29%561,202
Apr 16, 20264,665.005,340.004,545.005,090.005,090.009.11%562,674
Apr 15, 20264,660.004,750.004,545.004,665.004,665.000.11%155,167
Apr 14, 20264,595.004,785.004,530.004,660.004,660.001.53%132,263
Apr 13, 20264,500.004,730.004,405.004,590.004,590.002.00%117,258
Apr 10, 20264,455.004,600.004,285.004,500.004,500.001.93%85,595
Apr 9, 20264,870.004,870.004,385.004,415.004,415.00-7.54%152,414
Apr 8, 20264,665.004,895.004,575.004,775.004,775.004.95%173,766
Apr 7, 20265,060.005,060.004,255.004,550.004,550.00-8.17%505,067
Apr 6, 20265,000.005,070.004,830.004,955.004,955.00-0.70%225,429
Apr 3, 20264,630.004,990.004,600.004,990.004,990.008.71%266,090
Apr 2, 20264,595.004,795.004,495.004,590.004,590.00-172,741
Apr 1, 20264,255.004,600.004,255.004,590.004,590.0010.60%152,445
Mar 31, 20264,465.004,545.004,150.004,150.004,150.00-7.05%246,533
Mar 30, 20264,370.004,480.004,080.004,465.004,465.002.17%160,909
Mar 27, 20264,145.004,380.004,040.004,370.004,370.004.80%169,200
Mar 26, 20264,095.004,280.004,080.004,170.004,170.001.96%139,586
Mar 25, 20263,970.004,260.003,970.004,090.004,090.003.15%221,517
Mar 24, 20263,835.004,150.003,835.003,965.003,965.005.59%173,980
Mar 23, 20263,880.003,975.003,755.003,755.003,755.00-3.22%159,203
Mar 20, 20263,880.003,965.003,810.003,880.003,880.00-133,854
Mar 19, 20263,810.003,985.003,740.003,880.003,880.001.57%182,085
Mar 18, 20263,815.003,930.003,785.003,820.003,820.000.26%124,901
Mar 17, 20263,845.003,905.003,750.003,810.003,810.00-0.91%189,906
Mar 16, 20263,650.003,990.003,445.003,845.003,845.0012.10%795,406
Mar 13, 20263,335.003,450.003,315.003,430.003,430.001.48%49,848
Mar 12, 20263,420.003,500.003,370.003,380.003,380.00-2.03%106,474
Mar 11, 20263,415.003,480.003,385.003,450.003,450.001.92%85,853
Mar 10, 20263,390.003,530.003,385.003,385.003,385.002.73%91,296
Mar 9, 20263,500.003,530.003,295.003,295.003,295.00-7.18%176,670
Mar 6, 20263,395.003,590.003,330.003,550.003,550.004.41%216,446
Mar 5, 20263,285.003,430.003,145.003,400.003,400.0013.33%130,470
Mar 4, 20263,210.003,300.002,940.003,000.003,000.00-10.45%214,997
Mar 3, 20263,405.003,500.003,330.003,350.003,350.00-3.32%200,519
Feb 27, 20263,460.003,480.003,260.003,465.003,465.000.14%191,370
Feb 26, 20263,505.003,585.003,455.003,460.003,460.000.29%281,375
Feb 25, 20263,375.003,590.003,375.003,450.003,450.002.37%270,461
Feb 24, 20263,255.003,390.003,175.003,370.003,370.003.53%225,806
Feb 23, 20263,180.003,460.003,180.003,255.003,255.002.68%380,253
Feb 20, 20263,200.003,215.003,120.003,170.003,170.00-0.94%145,968
Feb 19, 20263,090.003,240.003,050.003,200.003,200.005.44%250,325
Feb 13, 20263,010.003,060.002,950.003,035.003,035.000.83%132,239
Feb 12, 20263,105.003,130.002,990.003,010.003,010.00-4.90%324,075
Feb 11, 20263,125.003,225.003,065.003,165.003,165.001.28%104,324
Feb 10, 20263,145.003,210.003,085.003,125.003,125.00-0.48%111,850
Feb 9, 20263,145.003,240.003,095.003,140.003,140.000.96%212,527
Feb 6, 20263,065.003,145.002,960.003,110.003,110.00-1.27%197,786
Feb 5, 20263,300.003,300.003,130.003,150.003,150.00-6.39%383,087
Feb 4, 20263,050.003,370.003,040.003,365.003,365.0010.33%735,305