ICTK Co., Ltd. (KOSDAQ:456010)
South Korea · Delayed Price · Currency is KRW 22,550
+200 (0.89%)
Apr 30, 2026, 3:30 PM KST
ICTK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 22,050.00 | 23,000.00 | 21,600.00 | 22,550.00 | 22,550.00 | 0.89% | 461,690 |
| Apr 29, 2026 | 23,150.00 | 23,250.00 | 22,300.00 | 22,350.00 | 22,350.00 | -2.83% | 337,110 |
| Apr 28, 2026 | 23,650.00 | 23,900.00 | 22,600.00 | 23,000.00 | 23,000.00 | -1.71% | 447,590 |
| Apr 27, 2026 | 22,250.00 | 23,750.00 | 21,700.00 | 23,400.00 | 23,400.00 | 5.41% | 770,727 |
| Apr 24, 2026 | 23,000.00 | 23,000.00 | 21,900.00 | 22,200.00 | 22,200.00 | -6.33% | 869,835 |
| Apr 23, 2026 | 23,800.00 | 24,200.00 | 22,050.00 | 23,700.00 | 23,700.00 | 0.64% | 1,265,420 |
| Apr 22, 2026 | 24,650.00 | 24,650.00 | 22,950.00 | 23,550.00 | 23,550.00 | -6.55% | 1,222,394 |
| Apr 21, 2026 | 26,950.00 | 27,050.00 | 24,550.00 | 25,200.00 | 25,200.00 | -5.44% | 2,071,692 |
| Apr 20, 2026 | 26,950.00 | 30,550.00 | 24,700.00 | 26,650.00 | 26,650.00 | 3.29% | 9,141,062 |
| Apr 17, 2026 | 23,050.00 | 27,750.00 | 22,300.00 | 25,800.00 | 25,800.00 | 20.84% | 18,106,383 |
| Apr 16, 2026 | 28,950.00 | 29,100.00 | 21,350.00 | 21,350.00 | 21,350.00 | -6.97% | 14,394,309 |
| Apr 15, 2026 | 22,100.00 | 22,950.00 | 21,350.00 | 22,950.00 | 22,950.00 | 29.95% | 2,920,290 |
| Apr 14, 2026 | 17,370.00 | 19,000.00 | 16,790.00 | 17,660.00 | 17,660.00 | 11.77% | 4,804,703 |
| Apr 13, 2026 | 14,610.00 | 16,200.00 | 14,510.00 | 15,800.00 | 15,800.00 | 5.54% | 772,477 |
| Apr 10, 2026 | 14,400.00 | 15,240.00 | 14,390.00 | 14,970.00 | 14,970.00 | 5.42% | 452,064 |
| Apr 9, 2026 | 14,700.00 | 14,750.00 | 13,980.00 | 14,200.00 | 14,200.00 | -0.35% | 274,149 |
| Apr 8, 2026 | 14,000.00 | 14,380.00 | 13,950.00 | 14,250.00 | 14,250.00 | 5.79% | 228,973 |
| Apr 7, 2026 | 14,160.00 | 14,330.00 | 13,300.00 | 13,470.00 | 13,470.00 | -5.14% | 318,278 |
| Apr 6, 2026 | 14,890.00 | 15,000.00 | 14,070.00 | 14,200.00 | 14,200.00 | 0.92% | 269,398 |
| Apr 3, 2026 | 14,450.00 | 14,540.00 | 13,780.00 | 14,070.00 | 14,070.00 | 0.79% | 222,963 |
| Apr 2, 2026 | 15,030.00 | 15,600.00 | 13,680.00 | 13,960.00 | 13,960.00 | -7.12% | 386,338 |
| Apr 1, 2026 | 14,500.00 | 15,160.00 | 14,300.00 | 15,030.00 | 15,030.00 | 8.76% | 337,219 |
| Mar 31, 2026 | 13,880.00 | 14,255.00 | 13,600.00 | 13,820.00 | 13,820.00 | -1.85% | 297,511 |
| Mar 30, 2026 | 15,000.00 | 15,010.00 | 14,080.00 | 14,080.00 | 14,080.00 | -8.27% | 407,255 |
| Mar 27, 2026 | 13,650.00 | 16,410.00 | 13,650.00 | 15,350.00 | 15,350.00 | 8.87% | 1,527,212 |
| Mar 26, 2026 | 14,910.00 | 14,920.00 | 14,000.00 | 14,100.00 | 14,100.00 | -4.73% | 230,077 |
| Mar 25, 2026 | 13,870.00 | 14,880.00 | 13,870.00 | 14,800.00 | 14,800.00 | 6.78% | 291,019 |
| Mar 24, 2026 | 13,890.00 | 14,390.00 | 13,530.00 | 13,860.00 | 13,860.00 | 3.82% | 207,398 |
| Mar 23, 2026 | 14,010.00 | 14,200.00 | 13,250.00 | 13,350.00 | 13,350.00 | -7.10% | 237,975 |
| Mar 20, 2026 | 14,090.00 | 14,550.00 | 14,090.00 | 14,370.00 | 14,370.00 | 2.13% | 145,158 |
| Mar 19, 2026 | 14,520.00 | 14,520.00 | 14,040.00 | 14,070.00 | 14,070.00 | -5.51% | 314,518 |
| Mar 18, 2026 | 15,240.00 | 15,290.00 | 14,720.00 | 14,890.00 | 14,890.00 | - | 208,489 |
| Mar 17, 2026 | 15,240.00 | 15,580.00 | 14,880.00 | 14,890.00 | 14,890.00 | 0.13% | 219,888 |
| Mar 16, 2026 | 15,100.00 | 15,300.00 | 14,680.00 | 14,870.00 | 14,870.00 | -1.39% | 149,052 |
| Mar 13, 2026 | 15,090.00 | 15,300.00 | 14,610.00 | 15,080.00 | 15,080.00 | -3.02% | 183,504 |
| Mar 12, 2026 | 16,000.00 | 16,400.00 | 15,500.00 | 15,550.00 | 15,550.00 | -0.19% | 336,320 |
| Mar 11, 2026 | 15,230.00 | 16,090.00 | 15,100.00 | 15,580.00 | 15,580.00 | 2.70% | 282,224 |
| Mar 10, 2026 | 14,350.00 | 15,370.00 | 14,350.00 | 15,170.00 | 15,170.00 | 9.93% | 331,739 |
| Mar 9, 2026 | 14,500.00 | 14,500.00 | 13,300.00 | 13,800.00 | 13,800.00 | -9.98% | 337,184 |
| Mar 6, 2026 | 14,860.00 | 15,570.00 | 14,110.00 | 15,330.00 | 15,330.00 | 1.93% | 267,318 |
| Mar 5, 2026 | 13,640.00 | 15,390.00 | 13,640.00 | 15,040.00 | 15,040.00 | 16.05% | 411,757 |
| Mar 4, 2026 | 15,100.00 | 15,350.00 | 12,960.00 | 12,960.00 | 12,960.00 | -17.77% | 787,071 |
| Mar 3, 2026 | 16,980.00 | 17,300.00 | 15,760.00 | 15,760.00 | 15,760.00 | -9.53% | 516,844 |
| Feb 27, 2026 | 18,680.00 | 18,900.00 | 17,390.00 | 17,420.00 | 17,420.00 | -2.68% | 1,012,944 |
| 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 |