ICTK Co., Ltd. (KOSDAQ:456010)
South Korea · Delayed Price · Currency is KRW 20,350
+400 (2.01%)
Oct 31, 2025, 3:30 PM KST
ICTK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 19,770.00 | 21,250.00 | 19,260.00 | 20,500.00 | 20,500.00 | 2.76% | 2,480,336 |
| Oct 30, 2025 | 18,510.00 | 21,300.00 | 18,480.00 | 19,950.00 | 19,950.00 | 10.96% | 8,015,961 |
| Oct 29, 2025 | 17,860.00 | 19,780.00 | 17,550.00 | 17,980.00 | 17,980.00 | 2.45% | 6,018,032 |
| Oct 28, 2025 | 16,450.00 | 19,240.00 | 16,090.00 | 17,550.00 | 17,550.00 | 10.03% | 9,577,070 |
| Oct 27, 2025 | 15,770.00 | 16,500.00 | 15,610.00 | 15,950.00 | 15,950.00 | 2.57% | 932,621 |
| Oct 24, 2025 | 16,120.00 | 16,400.00 | 15,440.00 | 15,550.00 | 15,550.00 | -2.63% | 1,063,104 |
| Oct 23, 2025 | 14,820.00 | 16,780.00 | 14,710.00 | 15,970.00 | 15,970.00 | 4.45% | 3,768,976 |
| Oct 22, 2025 | 14,620.00 | 16,080.00 | 14,140.00 | 15,290.00 | 15,290.00 | 3.31% | 1,167,833 |
| Oct 21, 2025 | 14,530.00 | 15,160.00 | 14,530.00 | 14,800.00 | 14,800.00 | 2.07% | 462,032 |
| Oct 20, 2025 | 14,500.00 | 14,760.00 | 14,100.00 | 14,500.00 | 14,500.00 | 0.07% | 389,623 |
| Oct 17, 2025 | 15,000.00 | 15,220.00 | 14,400.00 | 14,490.00 | 14,490.00 | -7.12% | 800,966 |
| Oct 16, 2025 | 16,300.00 | 16,300.00 | 15,600.00 | 15,600.00 | 15,600.00 | -4.29% | 848,837 |
| Oct 15, 2025 | 16,600.00 | 16,800.00 | 16,020.00 | 16,300.00 | 16,300.00 | -1.21% | 1,220,897 |
| Oct 14, 2025 | 16,700.00 | 18,950.00 | 16,240.00 | 16,500.00 | 16,500.00 | 4.63% | 10,220,205 |
| Oct 13, 2025 | 15,880.00 | 16,150.00 | 15,550.00 | 15,770.00 | 15,770.00 | -4.13% | 514,619 |
| Oct 10, 2025 | 15,930.00 | 16,590.00 | 15,840.00 | 16,450.00 | 16,450.00 | 7.31% | 1,230,040 |
| Oct 2, 2025 | 15,830.00 | 16,310.00 | 15,300.00 | 15,330.00 | 15,330.00 | -2.85% | 723,714 |
| Oct 1, 2025 | 16,600.00 | 16,670.00 | 15,770.00 | 15,780.00 | 15,780.00 | -4.65% | 994,427 |
| Sep 30, 2025 | 15,160.00 | 17,420.00 | 14,960.00 | 16,550.00 | 16,550.00 | 9.17% | 5,645,773 |
| Sep 29, 2025 | 15,030.00 | 15,350.00 | 14,580.00 | 15,160.00 | 15,160.00 | 1.47% | 649,434 |
| Sep 26, 2025 | 15,780.00 | 15,780.00 | 14,650.00 | 14,940.00 | 14,940.00 | -5.62% | 792,697 |
| Sep 25, 2025 | 16,900.00 | 16,910.00 | 15,830.00 | 15,830.00 | 15,830.00 | -6.11% | 1,362,188 |
| Sep 24, 2025 | 16,340.00 | 17,380.00 | 15,930.00 | 16,860.00 | 16,860.00 | 5.38% | 5,325,375 |
| Sep 23, 2025 | 16,130.00 | 16,450.00 | 15,100.00 | 16,000.00 | 16,000.00 | -0.31% | 1,906,856 |
| Sep 22, 2025 | 16,590.00 | 17,110.00 | 15,710.00 | 16,050.00 | 16,050.00 | 2.62% | 3,026,111 |
| Sep 19, 2025 | 16,670.00 | 16,670.00 | 15,010.00 | 15,640.00 | 15,640.00 | 3.78% | 1,665,056 |
| Sep 18, 2025 | 13,920.00 | 15,480.00 | 13,650.00 | 15,070.00 | 15,070.00 | 12.88% | 3,240,248 |
| Sep 17, 2025 | 13,920.00 | 13,930.00 | 13,110.00 | 13,350.00 | 13,350.00 | -3.61% | 425,682 |
| Sep 16, 2025 | 15,790.00 | 15,790.00 | 13,530.00 | 13,850.00 | 13,850.00 | 9.92% | 2,056,511 |
| Sep 15, 2025 | 12,800.00 | 12,860.00 | 12,330.00 | 12,600.00 | 12,600.00 | 6.69% | 291,875 |
| Sep 12, 2025 | 11,850.00 | 11,960.00 | 11,760.00 | 11,810.00 | 11,810.00 | 1.72% | 72,511 |
| Sep 11, 2025 | 11,910.00 | 11,910.00 | 11,500.00 | 11,610.00 | 11,610.00 | -1.94% | 63,117 |
| Sep 10, 2025 | 12,130.00 | 12,460.00 | 11,770.00 | 11,840.00 | 11,840.00 | 3.05% | 248,620 |
| Sep 9, 2025 | 11,410.00 | 11,570.00 | 11,370.00 | 11,490.00 | 11,490.00 | 0.79% | 56,494 |
| Sep 8, 2025 | 11,500.00 | 11,630.00 | 11,340.00 | 11,400.00 | 11,400.00 | -1.30% | 41,243 |
| Sep 5, 2025 | 11,500.00 | 11,900.00 | 11,500.00 | 11,550.00 | 11,550.00 | 0.96% | 62,469 |
| Sep 4, 2025 | 11,380.00 | 11,440.00 | 11,320.00 | 11,440.00 | 11,440.00 | 1.33% | 44,285 |
| Sep 3, 2025 | 11,730.00 | 11,730.00 | 11,280.00 | 11,290.00 | 11,290.00 | -4.00% | 89,046 |
| Sep 2, 2025 | 11,300.00 | 12,100.00 | 11,300.00 | 11,760.00 | 11,760.00 | 4.44% | 181,859 |
| Sep 1, 2025 | 11,690.00 | 11,790.00 | 11,250.00 | 11,260.00 | 11,260.00 | -4.90% | 88,931 |
| Aug 29, 2025 | 12,030.00 | 12,060.00 | 11,690.00 | 11,840.00 | 11,840.00 | -0.08% | 77,093 |
| Aug 28, 2025 | 11,780.00 | 12,000.00 | 11,780.00 | 11,850.00 | 11,850.00 | -1.50% | 54,502 |
| Aug 27, 2025 | 12,110.00 | 12,300.00 | 12,010.00 | 12,030.00 | 12,030.00 | 0.50% | 114,979 |
| Aug 26, 2025 | 11,560.00 | 12,010.00 | 11,560.00 | 11,970.00 | 11,970.00 | 1.70% | 75,107 |
| Aug 25, 2025 | 11,770.00 | 11,860.00 | 11,600.00 | 11,770.00 | 11,770.00 | 5.09% | 144,114 |
| Aug 22, 2025 | 11,100.00 | 11,300.00 | 11,100.00 | 11,200.00 | 11,200.00 | -0.09% | 60,026 |
| Aug 21, 2025 | 10,990.00 | 11,310.00 | 10,970.00 | 11,210.00 | 11,210.00 | 0.99% | 108,008 |
| Aug 20, 2025 | 11,330.00 | 11,500.00 | 10,460.00 | 11,100.00 | 11,100.00 | -3.23% | 151,340 |
| Aug 19, 2025 | 11,590.00 | 11,640.00 | 11,300.00 | 11,470.00 | 11,470.00 | -1.04% | 65,912 |
| Aug 18, 2025 | 11,770.00 | 11,770.00 | 11,450.00 | 11,590.00 | 11,590.00 | -1.70% | 60,025 |