ICTK Co., Ltd. (KOSDAQ:456010)
South Korea · Delayed Price · Currency is KRW 17,420
-480 (-2.68%)
At close: Feb 27, 2026
ICTK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 18,680.00 | 18,900.00 | 17,390.00 | 17,420.00 | - | -2.68% | 1,007,977 |
| Feb 26, 2026 | 18,600.00 | 18,890.00 | 17,620.00 | 17,900.00 | 17,900.00 | 3.17% | 830,315 |
| Feb 25, 2026 | 17,800.00 | 18,190.00 | 17,270.00 | 17,350.00 | 17,350.00 | -0.63% | 527,790 |
| Feb 24, 2026 | 17,900.00 | 18,050.00 | 17,130.00 | 17,460.00 | 17,460.00 | 0.06% | 360,723 |
| Feb 23, 2026 | 18,100.00 | 18,140.00 | 17,300.00 | 17,450.00 | 17,450.00 | -4.54% | 438,121 |
| Feb 20, 2026 | 17,120.00 | 18,730.00 | 16,880.00 | 18,280.00 | 18,280.00 | 8.29% | 1,201,484 |
| Feb 19, 2026 | 16,020.00 | 17,100.00 | 15,930.00 | 16,880.00 | 16,880.00 | 6.03% | 333,298 |
| Feb 13, 2026 | 16,520.00 | 16,520.00 | 15,860.00 | 15,920.00 | 15,920.00 | -4.61% | 346,113 |
| Feb 12, 2026 | 16,990.00 | 17,130.00 | 16,520.00 | 16,690.00 | 16,690.00 | -1.59% | 226,132 |
| Feb 11, 2026 | 17,200.00 | 17,340.00 | 16,780.00 | 16,960.00 | 16,960.00 | -0.99% | 191,026 |
| Feb 10, 2026 | 17,750.00 | 17,830.00 | 17,130.00 | 17,130.00 | 17,130.00 | -3.11% | 329,227 |
| Feb 9, 2026 | 16,920.00 | 18,140.00 | 16,840.00 | 17,680.00 | 17,680.00 | 8.27% | 833,299 |
| Feb 6, 2026 | 15,990.00 | 16,590.00 | 15,450.00 | 16,330.00 | 16,330.00 | -2.10% | 402,191 |
| Feb 5, 2026 | 18,200.00 | 18,200.00 | 16,600.00 | 16,680.00 | 16,680.00 | -8.95% | 853,986 |
| Feb 4, 2026 | 18,020.00 | 19,420.00 | 17,670.00 | 18,320.00 | 18,320.00 | 0.77% | 1,535,637 |
| Feb 3, 2026 | 17,270.00 | 19,060.00 | 16,950.00 | 18,180.00 | 18,180.00 | 8.15% | 3,327,724 |
| Feb 2, 2026 | 16,740.00 | 17,750.00 | 16,520.00 | 16,810.00 | 16,810.00 | -2.72% | 689,433 |
| Jan 30, 2026 | 18,060.00 | 18,110.00 | 17,050.00 | 17,280.00 | 17,280.00 | -3.41% | 744,415 |
| Jan 29, 2026 | 16,620.00 | 18,410.00 | 16,570.00 | 17,890.00 | 17,890.00 | 8.16% | 2,429,116 |
| Jan 28, 2026 | 16,540.00 | 17,070.00 | 16,410.00 | 16,540.00 | 16,540.00 | 0.36% | 527,773 |
| Jan 27, 2026 | 16,510.00 | 16,690.00 | 16,230.00 | 16,480.00 | 16,480.00 | -1.32% | 345,811 |
| Jan 26, 2026 | 16,910.00 | 17,100.00 | 16,180.00 | 16,700.00 | 16,700.00 | -1.18% | 755,021 |
| Jan 23, 2026 | 15,590.00 | 17,550.00 | 15,350.00 | 16,900.00 | 16,900.00 | 12.59% | 2,540,141 |
| Jan 22, 2026 | 14,920.00 | 15,390.00 | 14,550.00 | 15,010.00 | 15,010.00 | 0.74% | 250,032 |
| Jan 21, 2026 | 15,400.00 | 15,400.00 | 14,390.00 | 14,900.00 | 14,900.00 | -4.12% | 365,951 |
| Jan 20, 2026 | 15,590.00 | 16,210.00 | 14,940.00 | 15,540.00 | 15,540.00 | -0.26% | 383,597 |
| Jan 19, 2026 | 15,150.00 | 15,720.00 | 15,130.00 | 15,580.00 | 15,580.00 | 2.91% | 295,617 |
| Jan 16, 2026 | 15,320.00 | 15,740.00 | 15,000.00 | 15,140.00 | 15,140.00 | -1.11% | 243,484 |
| Jan 15, 2026 | 15,000.00 | 15,590.00 | 14,930.00 | 15,310.00 | 15,310.00 | 2.07% | 262,951 |
| Jan 14, 2026 | 14,910.00 | 15,410.00 | 14,800.00 | 15,000.00 | 15,000.00 | 0.74% | 230,675 |
| Jan 13, 2026 | 15,310.00 | 15,550.00 | 14,770.00 | 14,890.00 | 14,890.00 | -2.04% | 448,941 |
| Jan 12, 2026 | 15,860.00 | 15,950.00 | 15,140.00 | 15,200.00 | 15,200.00 | -4.22% | 329,112 |
| Jan 9, 2026 | 15,140.00 | 16,070.00 | 14,680.00 | 15,870.00 | 15,870.00 | 4.89% | 415,928 |
| Jan 8, 2026 | 16,230.00 | 16,230.00 | 15,100.00 | 15,130.00 | 15,130.00 | -6.78% | 384,309 |
| Jan 7, 2026 | 16,700.00 | 16,720.00 | 15,950.00 | 16,230.00 | 16,230.00 | -3.10% | 400,450 |
| Jan 6, 2026 | 17,470.00 | 17,480.00 | 16,700.00 | 16,750.00 | 16,750.00 | -2.10% | 427,978 |
| Jan 5, 2026 | 17,520.00 | 17,520.00 | 16,650.00 | 17,110.00 | 17,110.00 | 0.53% | 375,249 |
| Jan 2, 2026 | 16,540.00 | 17,480.00 | 16,540.00 | 17,020.00 | 17,020.00 | 2.96% | 428,310 |
| Dec 30, 2025 | 16,330.00 | 16,690.00 | 16,050.00 | 16,530.00 | 16,530.00 | 1.66% | 297,504 |
| Dec 29, 2025 | 15,980.00 | 16,730.00 | 15,950.00 | 16,260.00 | 16,260.00 | 5.58% | 483,629 |
| Dec 26, 2025 | 15,930.00 | 16,390.00 | 15,400.00 | 15,400.00 | 15,400.00 | -3.27% | 314,819 |
| Dec 24, 2025 | 16,500.00 | 16,630.00 | 15,840.00 | 15,920.00 | 15,920.00 | -2.69% | 260,026 |
| Dec 23, 2025 | 17,070.00 | 17,940.00 | 15,940.00 | 16,360.00 | 16,360.00 | 0.18% | 1,184,985 |
| Dec 22, 2025 | 15,620.00 | 16,600.00 | 15,580.00 | 16,330.00 | 16,330.00 | 4.55% | 493,961 |
| Dec 19, 2025 | 15,040.00 | 15,900.00 | 14,900.00 | 15,620.00 | 15,620.00 | 3.86% | 385,545 |
| Dec 18, 2025 | 13,780.00 | 15,400.00 | 13,780.00 | 15,040.00 | 15,040.00 | 6.29% | 452,392 |
| Dec 17, 2025 | 14,350.00 | 14,410.00 | 13,980.00 | 14,150.00 | 14,150.00 | 1.43% | 123,339 |
| Dec 16, 2025 | 14,560.00 | 14,560.00 | 13,920.00 | 13,950.00 | 13,950.00 | -5.42% | 262,199 |
| Dec 15, 2025 | 15,370.00 | 15,370.00 | 14,750.00 | 14,750.00 | 14,750.00 | -4.22% | 226,448 |
| Dec 12, 2025 | 14,700.00 | 15,460.00 | 14,630.00 | 15,400.00 | 15,400.00 | 4.76% | 285,200 |