I&C Technology Co., Ltd. (KOSDAQ:052860)
South Korea · Delayed Price · Currency is KRW 3,810.00
+235.00 (6.57%)
At close: Jul 31, 2026
I&C Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,725.00 | 3,845.00 | 3,665.00 | 3,810.00 | 3,810.00 | 6.57% | 13,367 |
| Jul 30, 2026 | 3,625.00 | 3,710.00 | 3,370.00 | 3,575.00 | 3,575.00 | -1.38% | 21,112 |
| Jul 29, 2026 | 3,870.00 | 3,890.00 | 3,155.00 | 3,625.00 | 3,625.00 | -4.86% | 10,577 |
| Jul 28, 2026 | 4,140.00 | 4,140.00 | 3,795.00 | 3,810.00 | 3,810.00 | -7.97% | 11,885 |
| Jul 27, 2026 | 4,195.00 | 4,195.00 | 3,925.00 | 4,140.00 | 4,140.00 | 0.61% | 10,539 |
| Jul 24, 2026 | 4,200.00 | 4,200.00 | 3,985.00 | 4,115.00 | 4,115.00 | -2.37% | 18,091 |
| Jul 23, 2026 | 4,195.00 | 4,220.00 | 4,085.00 | 4,215.00 | 4,215.00 | 0.12% | 5,200 |
| Jul 22, 2026 | 4,095.00 | 4,350.00 | 4,015.00 | 4,210.00 | 4,210.00 | 2.93% | 18,582 |
| Jul 21, 2026 | 4,040.00 | 4,130.00 | 3,840.00 | 4,090.00 | 4,090.00 | 1.24% | 40,368 |
| Jul 20, 2026 | 4,270.00 | 4,270.00 | 3,860.00 | 4,040.00 | 4,040.00 | -5.39% | 28,852 |
| Jul 16, 2026 | 4,575.00 | 4,580.00 | 4,170.00 | 4,270.00 | 4,270.00 | -7.27% | 27,251 |
| Jul 15, 2026 | 4,480.00 | 4,690.00 | 4,420.00 | 4,605.00 | 4,605.00 | 5.26% | 28,899 |
| Jul 14, 2026 | 4,250.00 | 4,630.00 | 4,250.00 | 4,375.00 | 4,375.00 | 3.18% | 44,209 |
| Jul 13, 2026 | 4,540.00 | 4,700.00 | 4,140.00 | 4,240.00 | 4,240.00 | -6.61% | 66,114 |
| Jul 10, 2026 | 3,990.00 | 4,585.00 | 3,990.00 | 4,540.00 | 4,540.00 | 14.36% | 45,141 |
| Jul 9, 2026 | 4,095.00 | 4,250.00 | 3,845.00 | 3,970.00 | 3,970.00 | -1.98% | 31,112 |
| Jul 8, 2026 | 4,270.00 | 4,415.00 | 3,900.00 | 4,050.00 | 4,050.00 | -5.59% | 36,684 |
| Jul 7, 2026 | 4,385.00 | 4,495.00 | 4,020.00 | 4,290.00 | 4,290.00 | -2.17% | 28,171 |
| Jul 6, 2026 | 4,475.00 | 4,560.00 | 4,090.00 | 4,385.00 | 4,385.00 | -1.46% | 38,546 |
| Jul 3, 2026 | 4,435.00 | 4,560.00 | 4,285.00 | 4,450.00 | 4,450.00 | 0.34% | 18,225 |
| Jul 2, 2026 | 4,800.00 | 4,805.00 | 4,400.00 | 4,435.00 | 4,435.00 | -7.60% | 58,605 |
| Jul 1, 2026 | 4,700.00 | 4,820.00 | 4,515.00 | 4,800.00 | 4,800.00 | 3.11% | 35,277 |
| Jun 30, 2026 | 4,335.00 | 4,760.00 | 4,195.00 | 4,655.00 | 4,655.00 | 8.89% | 75,623 |
| Jun 29, 2026 | 3,930.00 | 4,275.00 | 3,885.00 | 4,275.00 | 4,275.00 | 8.78% | 38,573 |
| Jun 26, 2026 | 3,915.00 | 3,975.00 | 3,700.00 | 3,930.00 | 3,930.00 | 0.38% | 52,186 |
| Jun 25, 2026 | 4,155.00 | 4,155.00 | 3,645.00 | 3,915.00 | 3,915.00 | -3.33% | 46,214 |
| Jun 24, 2026 | 4,015.00 | 4,270.00 | 3,870.00 | 4,050.00 | 4,050.00 | 0.87% | 87,991 |
| Jun 23, 2026 | 4,955.00 | 4,955.00 | 4,010.00 | 4,015.00 | 4,015.00 | -18.97% | 208,618 |
| Jun 22, 2026 | 4,830.00 | 5,100.00 | 4,590.00 | 4,955.00 | 4,955.00 | 2.59% | 71,128 |
| Jun 19, 2026 | 4,960.00 | 5,100.00 | 4,780.00 | 4,830.00 | 4,830.00 | -2.72% | 79,215 |
| Jun 18, 2026 | 5,030.00 | 5,160.00 | 4,910.00 | 4,965.00 | 4,965.00 | -1.29% | 38,726 |
| Jun 17, 2026 | 5,250.00 | 5,340.00 | 4,985.00 | 5,030.00 | 5,030.00 | -4.19% | 37,605 |
| Jun 16, 2026 | 5,140.00 | 5,280.00 | 5,010.00 | 5,250.00 | 5,250.00 | 2.54% | 28,794 |
| Jun 15, 2026 | 5,010.00 | 5,140.00 | 4,950.00 | 5,120.00 | 5,120.00 | 2.20% | 42,529 |
| Jun 12, 2026 | 5,040.00 | 5,160.00 | 4,930.00 | 5,010.00 | 5,010.00 | -0.40% | 51,803 |
| Jun 11, 2026 | 4,905.00 | 5,320.00 | 4,700.00 | 5,030.00 | 5,030.00 | 0.60% | 56,823 |
| Jun 10, 2026 | 5,160.00 | 5,230.00 | 4,650.00 | 5,000.00 | 5,000.00 | -3.10% | 120,571 |
| Jun 9, 2026 | 5,160.00 | 5,360.00 | 4,935.00 | 5,160.00 | 5,160.00 | - | 71,436 |
| Jun 8, 2026 | 5,510.00 | 5,600.00 | 4,830.00 | 5,160.00 | 5,160.00 | -9.79% | 152,448 |
| Jun 5, 2026 | 5,800.00 | 5,870.00 | 5,440.00 | 5,720.00 | 5,720.00 | -1.38% | 114,782 |
| Jun 4, 2026 | 5,950.00 | 6,150.00 | 5,730.00 | 5,800.00 | 5,800.00 | -2.52% | 96,497 |
| Jun 2, 2026 | 6,090.00 | 6,270.00 | 5,740.00 | 5,950.00 | 5,950.00 | -2.30% | 91,704 |
| Jun 1, 2026 | 6,230.00 | 6,260.00 | 5,900.00 | 6,090.00 | 6,090.00 | -2.25% | 106,704 |
| May 29, 2026 | 6,180.00 | 6,370.00 | 6,010.00 | 6,230.00 | 6,230.00 | 0.81% | 65,778 |
| May 28, 2026 | 6,380.00 | 6,380.00 | 6,060.00 | 6,180.00 | 6,180.00 | -3.13% | 79,653 |
| May 27, 2026 | 6,370.00 | 6,470.00 | 5,910.00 | 6,380.00 | 6,380.00 | 0.16% | 151,318 |
| May 26, 2026 | 6,790.00 | 6,790.00 | 6,240.00 | 6,370.00 | 6,370.00 | - | 76,197 |
| May 22, 2026 | 6,200.00 | 6,440.00 | 6,130.00 | 6,370.00 | 6,370.00 | 4.43% | 50,258 |
| May 21, 2026 | 6,140.00 | 6,320.00 | 6,020.00 | 6,100.00 | 6,100.00 | 0.16% | 73,592 |
| May 20, 2026 | 5,850.00 | 6,250.00 | 5,600.00 | 6,090.00 | 6,090.00 | 3.05% | 140,167 |