ICTK Co., Ltd. (KOSDAQ:456010)
South Korea · Delayed Price · Currency is KRW 15,640
+570 (3.78%)
Sep 19, 2025, 3:30 PM KST
ICTK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 11,870.00 | 11,900.00 | 11,700.00 | 11,790.00 | 11,790.00 | -0.67% | 60,412 |
| Aug 13, 2025 | 12,040.00 | 12,080.00 | 11,760.00 | 11,870.00 | 11,870.00 | -0.67% | 71,942 |
| Aug 12, 2025 | 12,420.00 | 12,520.00 | 11,950.00 | 11,950.00 | 11,950.00 | -0.58% | 137,978 |
| Aug 11, 2025 | 12,000.00 | 12,300.00 | 11,960.00 | 12,020.00 | 12,020.00 | -0.17% | 65,034 |
| Aug 8, 2025 | 12,060.00 | 12,270.00 | 11,910.00 | 12,040.00 | 12,040.00 | -0.58% | 65,405 |
| Aug 7, 2025 | 12,200.00 | 12,230.00 | 12,000.00 | 12,110.00 | 12,110.00 | -1.62% | 87,341 |
| Aug 6, 2025 | 12,940.00 | 12,940.00 | 12,200.00 | 12,310.00 | 12,310.00 | 0.24% | 328,992 |
| Aug 5, 2025 | 12,380.00 | 12,520.00 | 12,210.00 | 12,280.00 | 12,280.00 | 0.74% | 81,358 |
| Aug 4, 2025 | 11,690.00 | 12,230.00 | 11,690.00 | 12,190.00 | 12,190.00 | 3.22% | 121,306 |
| Aug 1, 2025 | 12,320.00 | 12,320.00 | 11,580.00 | 11,810.00 | 11,810.00 | -5.75% | 163,225 |
| Jul 31, 2025 | 12,370.00 | 12,530.00 | 12,280.00 | 12,530.00 | 12,530.00 | 1.79% | 109,348 |
| Jul 30, 2025 | 12,340.00 | 12,590.00 | 12,300.00 | 12,310.00 | 12,310.00 | -1.91% | 105,792 |
| Jul 29, 2025 | 12,530.00 | 12,670.00 | 12,390.00 | 12,550.00 | 12,550.00 | -1.34% | 176,703 |
| Jul 28, 2025 | 13,350.00 | 13,350.00 | 12,660.00 | 12,720.00 | 12,720.00 | -4.86% | 142,759 |
| Jul 25, 2025 | 12,610.00 | 13,570.00 | 12,600.00 | 13,370.00 | 13,370.00 | 5.52% | 318,870 |
| Jul 24, 2025 | 13,010.00 | 13,120.00 | 12,650.00 | 12,670.00 | 12,670.00 | -1.71% | 130,456 |
| Jul 23, 2025 | 13,010.00 | 13,210.00 | 12,700.00 | 12,890.00 | 12,890.00 | -1.45% | 163,982 |
| Jul 22, 2025 | 13,250.00 | 13,560.00 | 12,790.00 | 13,080.00 | 13,080.00 | -0.98% | 195,972 |
| Jul 21, 2025 | 13,390.00 | 13,400.00 | 13,060.00 | 13,210.00 | 13,210.00 | -1.27% | 123,040 |
| Jul 18, 2025 | 13,900.00 | 14,000.00 | 13,320.00 | 13,380.00 | 13,380.00 | -1.25% | 162,408 |
| Jul 17, 2025 | 14,130.00 | 14,300.00 | 13,540.00 | 13,550.00 | 13,550.00 | 0.52% | 205,117 |
| Jul 16, 2025 | 13,920.00 | 13,920.00 | 13,410.00 | 13,480.00 | 13,480.00 | -3.02% | 153,091 |
| Jul 15, 2025 | 13,770.00 | 13,920.00 | 13,510.00 | 13,900.00 | 13,900.00 | 1.98% | 171,213 |
| Jul 14, 2025 | 14,310.00 | 14,370.00 | 13,590.00 | 13,630.00 | 13,630.00 | -8.03% | 327,696 |
| Jul 11, 2025 | 14,850.00 | 14,960.00 | 14,560.00 | 14,820.00 | 14,820.00 | 0.47% | 138,212 |