I&C Technology Co., Ltd. (KOSDAQ:052860)
South Korea · Delayed Price · Currency is KRW 6,230.00
+50.00 (0.81%)
At close: May 29, 2026
I&C Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 6,380.00 | 6,430.00 | 5,610.00 | 5,910.00 | 5,910.00 | -7.37% | 206,828 |
| May 18, 2026 | 6,600.00 | 6,720.00 | 5,990.00 | 6,380.00 | 6,380.00 | -3.33% | 90,243 |
| May 15, 2026 | 7,010.00 | 7,190.00 | 6,330.00 | 6,600.00 | 6,600.00 | -5.85% | 164,251 |
| May 14, 2026 | 7,140.00 | 7,350.00 | 6,900.00 | 7,010.00 | 7,010.00 | -0.85% | 108,747 |
| May 13, 2026 | 6,900.00 | 7,130.00 | 6,700.00 | 7,070.00 | 7,070.00 | 2.46% | 58,162 |
| May 12, 2026 | 6,990.00 | 7,150.00 | 6,770.00 | 6,900.00 | 6,900.00 | -1.29% | 105,397 |
| May 11, 2026 | 7,150.00 | 7,350.00 | 6,780.00 | 6,990.00 | 6,990.00 | -2.24% | 157,794 |
| May 8, 2026 | 6,470.00 | 7,350.00 | 6,250.00 | 7,150.00 | 7,150.00 | 10.51% | 576,019 |
| May 7, 2026 | 6,030.00 | 6,490.00 | 6,030.00 | 6,470.00 | 6,470.00 | 7.48% | 249,448 |
| May 6, 2026 | 5,920.00 | 6,160.00 | 5,600.00 | 6,020.00 | 6,020.00 | 1.86% | 296,896 |
| May 4, 2026 | 6,000.00 | 6,100.00 | 5,810.00 | 5,910.00 | 5,910.00 | 2.07% | 119,607 |
| Apr 30, 2026 | 6,020.00 | 6,090.00 | 5,680.00 | 5,790.00 | 5,790.00 | -3.82% | 112,240 |
| Apr 29, 2026 | 6,150.00 | 6,160.00 | 5,800.00 | 6,020.00 | 6,020.00 | -2.11% | 66,586 |
| Apr 28, 2026 | 6,420.00 | 6,420.00 | 6,010.00 | 6,150.00 | 6,150.00 | -0.49% | 91,842 |
| Apr 27, 2026 | 6,580.00 | 6,760.00 | 6,110.00 | 6,180.00 | 6,180.00 | -5.65% | 210,315 |
| Apr 24, 2026 | 5,790.00 | 6,590.00 | 5,710.00 | 6,550.00 | 6,550.00 | 12.74% | 448,371 |
| Apr 23, 2026 | 5,510.00 | 5,900.00 | 5,360.00 | 5,810.00 | 5,810.00 | 7.59% | 225,452 |
| Apr 22, 2026 | 5,510.00 | 5,610.00 | 5,300.00 | 5,400.00 | 5,400.00 | -3.74% | 146,625 |
| Apr 21, 2026 | 5,650.00 | 5,800.00 | 5,470.00 | 5,610.00 | 5,610.00 | -0.36% | 194,913 |
| Apr 20, 2026 | 5,970.00 | 6,040.00 | 5,560.00 | 5,630.00 | 5,630.00 | -5.70% | 266,812 |
| Apr 17, 2026 | 5,100.00 | 6,000.00 | 4,975.00 | 5,970.00 | 5,970.00 | 17.29% | 566,563 |
| Apr 16, 2026 | 4,665.00 | 5,340.00 | 4,545.00 | 5,090.00 | 5,090.00 | 9.11% | 563,860 |
| Apr 15, 2026 | 4,660.00 | 4,750.00 | 4,545.00 | 4,665.00 | 4,665.00 | 0.11% | 155,177 |
| Apr 14, 2026 | 4,595.00 | 4,785.00 | 4,530.00 | 4,660.00 | 4,660.00 | 1.53% | 132,303 |
| Apr 13, 2026 | 4,500.00 | 4,730.00 | 4,405.00 | 4,590.00 | 4,590.00 | 2.00% | 117,424 |
| Apr 10, 2026 | 4,455.00 | 4,600.00 | 4,285.00 | 4,500.00 | 4,500.00 | 1.93% | 85,738 |
| Apr 9, 2026 | 4,870.00 | 4,870.00 | 4,385.00 | 4,415.00 | 4,415.00 | -7.54% | 154,186 |
| Apr 8, 2026 | 4,665.00 | 4,895.00 | 4,575.00 | 4,775.00 | 4,775.00 | 4.95% | 174,653 |
| Apr 7, 2026 | 5,060.00 | 5,060.00 | 4,255.00 | 4,550.00 | 4,550.00 | -8.17% | 505,067 |
| Apr 6, 2026 | 5,000.00 | 5,070.00 | 4,830.00 | 4,955.00 | 4,955.00 | -0.70% | 225,429 |
| Apr 3, 2026 | 4,630.00 | 4,990.00 | 4,600.00 | 4,990.00 | 4,990.00 | 8.71% | 266,468 |
| Apr 2, 2026 | 4,595.00 | 4,795.00 | 4,495.00 | 4,590.00 | 4,590.00 | - | 173,672 |
| Apr 1, 2026 | 4,255.00 | 4,600.00 | 4,255.00 | 4,590.00 | 4,590.00 | 10.60% | 152,942 |
| Mar 31, 2026 | 4,465.00 | 4,545.00 | 4,150.00 | 4,150.00 | 4,150.00 | -7.05% | 247,370 |
| Mar 30, 2026 | 4,370.00 | 4,480.00 | 4,080.00 | 4,465.00 | 4,465.00 | 2.17% | 162,666 |
| Mar 27, 2026 | 4,145.00 | 4,380.00 | 4,040.00 | 4,370.00 | 4,370.00 | 4.80% | 173,514 |
| Mar 26, 2026 | 4,095.00 | 4,280.00 | 4,080.00 | 4,170.00 | 4,170.00 | 1.96% | 139,898 |
| Mar 25, 2026 | 3,970.00 | 4,260.00 | 3,970.00 | 4,090.00 | 4,090.00 | 3.15% | 221,558 |
| Mar 24, 2026 | 3,835.00 | 4,150.00 | 3,835.00 | 3,965.00 | 3,965.00 | 5.59% | 175,606 |
| Mar 23, 2026 | 3,880.00 | 3,975.00 | 3,755.00 | 3,755.00 | 3,755.00 | -3.22% | 160,221 |
| Mar 20, 2026 | 3,880.00 | 3,965.00 | 3,810.00 | 3,880.00 | 3,880.00 | - | 134,253 |
| Mar 19, 2026 | 3,810.00 | 3,985.00 | 3,740.00 | 3,880.00 | 3,880.00 | 1.57% | 182,675 |
| Mar 18, 2026 | 3,815.00 | 3,930.00 | 3,785.00 | 3,820.00 | 3,820.00 | 0.26% | 124,963 |