ICTK Co., Ltd. (KOSDAQ:456010)
South Korea · Delayed Price · Currency is KRW 14,510
+370 (2.62%)
Jul 21, 2026, 3:30 PM KST
ICTK Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 15,690.00 | 16,050.00 | 14,550.00 | 14,620.00 | 14,620.00 | -7.53% | 253,505 |
| Jul 7, 2026 | 16,730.00 | 17,130.00 | 15,510.00 | 15,810.00 | 15,810.00 | -5.72% | 215,572 |
| Jul 6, 2026 | 16,500.00 | 17,150.00 | 15,780.00 | 16,770.00 | 16,770.00 | 1.64% | 186,864 |
| Jul 3, 2026 | 16,110.00 | 16,610.00 | 15,220.00 | 16,500.00 | 16,500.00 | 1.54% | 176,423 |
| Jul 2, 2026 | 17,900.00 | 17,910.00 | 16,250.00 | 16,250.00 | 16,250.00 | -9.47% | 227,856 |
| Jul 1, 2026 | 17,940.00 | 18,430.00 | 17,250.00 | 17,950.00 | 17,950.00 | -0.88% | 178,415 |
| Jun 30, 2026 | 18,500.00 | 18,500.00 | 17,650.00 | 18,110.00 | 18,110.00 | -0.55% | 137,975 |
| Jun 29, 2026 | 17,200.00 | 18,450.00 | 16,600.00 | 18,210.00 | 18,210.00 | 9.83% | 274,598 |
| Jun 26, 2026 | 17,650.00 | 17,650.00 | 15,950.00 | 16,580.00 | 16,580.00 | -7.89% | 515,323 |
| Jun 25, 2026 | 19,000.00 | 19,380.00 | 17,600.00 | 18,000.00 | 18,000.00 | -7.22% | 512,077 |
| Jun 24, 2026 | 19,430.00 | 20,600.00 | 18,740.00 | 19,400.00 | 19,400.00 | 2.11% | 545,493 |
| Jun 23, 2026 | 22,850.00 | 22,850.00 | 19,000.00 | 19,000.00 | 19,000.00 | -9.52% | 1,006,197 |
| Jun 22, 2026 | 20,700.00 | 22,150.00 | 20,450.00 | 21,000.00 | 21,000.00 | - | 246,287 |
| Jun 19, 2026 | 22,200.00 | 22,200.00 | 20,450.00 | 21,000.00 | 21,000.00 | -5.41% | 397,960 |
| Jun 18, 2026 | 23,200.00 | 23,200.00 | 21,700.00 | 22,200.00 | 22,200.00 | -4.10% | 359,880 |
| Jun 17, 2026 | 24,000.00 | 24,150.00 | 22,150.00 | 23,150.00 | 23,150.00 | -4.54% | 531,013 |
| Jun 16, 2026 | 25,000.00 | 25,800.00 | 24,050.00 | 24,250.00 | 24,250.00 | 0.21% | 512,573 |
| Jun 15, 2026 | 24,150.00 | 24,700.00 | 23,200.00 | 24,200.00 | 24,200.00 | 2.54% | 421,173 |
| Jun 12, 2026 | 24,600.00 | 25,350.00 | 23,350.00 | 23,600.00 | 23,600.00 | 4.42% | 537,836 |
| Jun 11, 2026 | 22,000.00 | 22,800.00 | 21,700.00 | 22,600.00 | 22,600.00 | -0.88% | 264,110 |
| Jun 10, 2026 | 23,850.00 | 24,200.00 | 21,800.00 | 22,800.00 | 22,800.00 | -8.62% | 399,261 |
| Jun 9, 2026 | 24,850.00 | 25,500.00 | 23,050.00 | 24,950.00 | 24,950.00 | 9.67% | 551,572 |
| Jun 8, 2026 | 22,650.00 | 24,150.00 | 22,500.00 | 22,750.00 | 22,750.00 | -12.84% | 476,516 |
| Jun 5, 2026 | 26,650.00 | 26,950.00 | 25,500.00 | 26,100.00 | 26,100.00 | -7.28% | 496,375 |
| Jun 4, 2026 | 27,850.00 | 29,200.00 | 27,300.00 | 28,150.00 | 28,150.00 | -2.60% | 629,196 |
| Jun 2, 2026 | 29,050.00 | 31,950.00 | 27,500.00 | 28,900.00 | 28,900.00 | -5.09% | 1,321,375 |
| Jun 1, 2026 | 32,000.00 | 33,200.00 | 30,300.00 | 30,450.00 | 30,450.00 | -9.51% | 1,130,711 |
| May 29, 2026 | 33,600.00 | 36,700.00 | 31,450.00 | 33,650.00 | 33,650.00 | 7.34% | 2,542,898 |
| May 28, 2026 | 35,850.00 | 35,950.00 | 30,600.00 | 31,350.00 | 31,350.00 | -13.76% | 1,882,947 |
| May 27, 2026 | 31,550.00 | 39,950.00 | 30,950.00 | 36,350.00 | 36,350.00 | 18.02% | 7,155,244 |
| May 26, 2026 | 28,100.00 | 32,600.00 | 28,000.00 | 30,800.00 | 30,800.00 | 16.01% | 4,770,274 |
| May 22, 2026 | 28,200.00 | 30,300.00 | 25,750.00 | 26,550.00 | 26,550.00 | 10.86% | 4,640,888 |
| May 21, 2026 | 23,200.00 | 25,300.00 | 22,850.00 | 23,950.00 | 23,950.00 | 5.51% | 1,669,063 |
| May 20, 2026 | 23,350.00 | 25,200.00 | 22,100.00 | 22,700.00 | 22,700.00 | -10.81% | 3,603,455 |
| May 19, 2026 | 23,000.00 | 25,450.00 | 21,600.00 | 25,450.00 | 25,450.00 | 29.91% | 3,102,673 |
| May 18, 2026 | 18,860.00 | 19,640.00 | 17,660.00 | 19,590.00 | 19,590.00 | 2.57% | 461,578 |
| May 15, 2026 | 20,400.00 | 21,550.00 | 18,670.00 | 19,100.00 | 19,100.00 | -6.14% | 665,356 |
| May 14, 2026 | 21,400.00 | 21,600.00 | 20,050.00 | 20,350.00 | 20,350.00 | -6.86% | 459,309 |
| May 13, 2026 | 21,300.00 | 22,100.00 | 20,350.00 | 21,850.00 | 21,850.00 | 4.55% | 1,007,360 |
| May 12, 2026 | 23,150.00 | 23,700.00 | 19,350.00 | 20,900.00 | 20,900.00 | -3.02% | 1,510,966 |
| May 11, 2026 | 22,800.00 | 23,350.00 | 21,200.00 | 21,550.00 | 21,550.00 | -5.48% | 875,845 |
| May 8, 2026 | 22,150.00 | 23,350.00 | 22,050.00 | 22,800.00 | 22,800.00 | -1.51% | 597,513 |
| May 7, 2026 | 24,450.00 | 25,350.00 | 23,150.00 | 23,150.00 | 23,150.00 | -1.91% | 2,012,337 |