ICTK Co., Ltd. (KOSDAQ:456010)
South Korea · Delayed Price · Currency is KRW 22,700
+2,200 (10.73%)
Sep 18, 2026, 3:30 PM KST
ICTK Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 22,600.00 | 24,800.00 | 22,100.00 | 22,700.00 | 22,700.00 | 10.73% | 2,065,124 |
| Sep 17, 2026 | 19,000.00 | 20,550.00 | 18,650.00 | 20,500.00 | 20,500.00 | 10.69% | 1,365,767 |
| Sep 16, 2026 | 18,270.00 | 19,120.00 | 17,820.00 | 18,520.00 | 18,520.00 | 0.33% | 700,240 |
| Sep 15, 2026 | 18,680.00 | 19,830.00 | 17,370.00 | 18,460.00 | 18,460.00 | 1.43% | 1,879,106 |
| Sep 14, 2026 | 17,200.00 | 18,370.00 | 16,800.00 | 18,200.00 | 18,200.00 | 5.81% | 1,804,806 |
| Sep 11, 2026 | 15,230.00 | 18,400.00 | 14,910.00 | 17,200.00 | 17,200.00 | 13.53% | 2,440,582 |
| Sep 10, 2026 | 15,300.00 | 15,330.00 | 14,690.00 | 15,150.00 | 15,150.00 | -1.62% | 118,294 |
| Sep 9, 2026 | 15,180.00 | 15,950.00 | 15,140.00 | 15,400.00 | 15,400.00 | 3.36% | 241,713 |
| Sep 8, 2026 | 15,100.00 | 15,570.00 | 14,860.00 | 14,900.00 | 14,900.00 | -0.67% | 128,622 |
| Sep 7, 2026 | 15,140.00 | 15,140.00 | 14,800.00 | 15,000.00 | 15,000.00 | 0.87% | 79,015 |
| Sep 4, 2026 | 14,780.00 | 15,170.00 | 14,640.00 | 14,870.00 | 14,870.00 | 1.50% | 113,017 |
| Sep 3, 2026 | 15,390.00 | 15,390.00 | 14,450.00 | 14,650.00 | 14,650.00 | -2.72% | 113,150 |
| Sep 2, 2026 | 15,000.00 | 15,290.00 | 14,770.00 | 15,060.00 | 15,060.00 | -2.40% | 92,270 |
| Sep 1, 2026 | 15,700.00 | 15,700.00 | 15,240.00 | 15,430.00 | 15,430.00 | -2.47% | 90,316 |
| Aug 31, 2026 | 15,750.00 | 15,900.00 | 15,000.00 | 15,820.00 | 15,820.00 | -2.16% | 135,286 |
| Aug 28, 2026 | 17,130.00 | 17,180.00 | 15,890.00 | 16,170.00 | 16,170.00 | -3.23% | 396,911 |
| Aug 27, 2026 | 16,600.00 | 16,730.00 | 16,210.00 | 16,710.00 | 16,710.00 | 2.52% | 86,655 |
| Aug 26, 2026 | 16,690.00 | 16,730.00 | 16,120.00 | 16,300.00 | 16,300.00 | -2.34% | 94,439 |
| Aug 25, 2026 | 16,000.00 | 16,820.00 | 15,530.00 | 16,690.00 | 16,690.00 | 2.90% | 122,759 |
| Aug 24, 2026 | 16,890.00 | 17,540.00 | 16,050.00 | 16,220.00 | 16,220.00 | -0.92% | 240,329 |
| Aug 21, 2026 | 17,350.00 | 17,350.00 | 16,080.00 | 16,370.00 | 16,370.00 | -7.77% | 190,480 |
| Aug 20, 2026 | 16,800.00 | 17,840.00 | 16,620.00 | 17,750.00 | 17,750.00 | 7.58% | 279,113 |
| Aug 19, 2026 | 16,690.00 | 17,380.00 | 16,420.00 | 16,500.00 | 16,500.00 | -4.40% | 187,523 |
| Aug 18, 2026 | 18,600.00 | 18,600.00 | 17,000.00 | 17,260.00 | 17,260.00 | -8.34% | 305,200 |
| Aug 14, 2026 | 18,990.00 | 18,990.00 | 17,950.00 | 18,830.00 | 18,830.00 | 1.29% | 184,971 |
| Aug 13, 2026 | 18,130.00 | 19,150.00 | 17,920.00 | 18,590.00 | 18,590.00 | 4.97% | 346,054 |
| Aug 12, 2026 | 17,750.00 | 18,100.00 | 17,320.00 | 17,710.00 | 17,710.00 | 1.03% | 242,960 |
| Aug 11, 2026 | 17,210.00 | 17,840.00 | 16,450.00 | 17,530.00 | 17,530.00 | 1.74% | 270,157 |
| Aug 10, 2026 | 15,510.00 | 17,390.00 | 15,210.00 | 17,230.00 | 17,230.00 | 13.73% | 604,458 |
| Aug 7, 2026 | 15,600.00 | 15,700.00 | 14,370.00 | 15,150.00 | 15,150.00 | 1.00% | 345,648 |
| Aug 6, 2026 | 15,410.00 | 15,410.00 | 14,030.00 | 15,000.00 | 15,000.00 | -2.91% | 158,080 |
| Aug 5, 2026 | 14,630.00 | 15,660.00 | 14,400.00 | 15,450.00 | 15,450.00 | 10.12% | 259,308 |
| Aug 4, 2026 | 13,900.00 | 14,220.00 | 13,500.00 | 14,030.00 | 14,030.00 | 5.33% | 197,683 |
| Aug 3, 2026 | 12,840.00 | 13,830.00 | 12,610.00 | 13,320.00 | 13,320.00 | 1.45% | 171,060 |
| Jul 31, 2026 | 11,800.00 | 13,160.00 | 11,690.00 | 13,130.00 | 13,130.00 | 18.39% | 242,937 |
| Jul 30, 2026 | 11,040.00 | 11,860.00 | 11,020.00 | 11,090.00 | 11,090.00 | -4.31% | 207,061 |
| Jul 29, 2026 | 13,070.00 | 13,450.00 | 11,000.00 | 11,590.00 | 11,590.00 | -11.05% | 394,786 |
| Jul 28, 2026 | 14,850.00 | 15,080.00 | 12,700.00 | 13,030.00 | 13,030.00 | -7.92% | 755,781 |
| Jul 27, 2026 | 14,100.00 | 14,730.00 | 13,980.00 | 14,150.00 | 14,150.00 | 0.86% | 123,472 |
| Jul 24, 2026 | 15,050.00 | 15,050.00 | 13,940.00 | 14,030.00 | 14,030.00 | -8.30% | 238,908 |
| Jul 23, 2026 | 14,710.00 | 15,320.00 | 14,540.00 | 15,300.00 | 15,300.00 | 5.88% | 173,250 |
| Jul 22, 2026 | 14,820.00 | 15,460.00 | 14,450.00 | 14,450.00 | 14,450.00 | -0.41% | 203,736 |
| Jul 21, 2026 | 14,200.00 | 14,670.00 | 13,700.00 | 14,510.00 | 14,510.00 | 2.62% | 194,029 |
| Jul 20, 2026 | 15,110.00 | 15,400.00 | 14,070.00 | 14,140.00 | 14,140.00 | -9.71% | 259,838 |
| Jul 16, 2026 | 16,980.00 | 17,290.00 | 15,600.00 | 15,660.00 | 15,660.00 | -9.64% | 358,704 |
| Jul 15, 2026 | 16,500.00 | 17,450.00 | 16,100.00 | 17,330.00 | 17,330.00 | 14.01% | 351,383 |
| Jul 14, 2026 | 15,890.00 | 16,090.00 | 14,320.00 | 15,200.00 | 15,200.00 | -4.28% | 318,478 |
| Jul 13, 2026 | 16,460.00 | 18,630.00 | 15,870.00 | 15,880.00 | 15,880.00 | -1.31% | 585,880 |
| Jul 10, 2026 | 15,240.00 | 16,200.00 | 14,970.00 | 16,090.00 | 16,090.00 | 9.98% | 152,800 |
| Jul 9, 2026 | 14,630.00 | 15,700.00 | 14,220.00 | 14,630.00 | 14,630.00 | 0.07% | 163,782 |