ICTK Co., Ltd. (KOSDAQ:456010)
South Korea · Delayed Price · Currency is KRW 19,990
+1,080 (5.71%)
Oct 30, 2026, 3:30 PM KST
ICTK Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 19,080.00 | 20,300.00 | 18,580.00 | 19,990.00 | 19,990.00 | 5.71% | 861,576 |
| Oct 29, 2026 | 19,850.00 | 20,100.00 | 18,560.00 | 18,910.00 | 18,910.00 | -6.39% | 395,896 |
| Oct 28, 2026 | 18,000.00 | 20,550.00 | 18,000.00 | 20,200.00 | 20,200.00 | 16.76% | 962,814 |
| Oct 27, 2026 | 16,950.00 | 17,830.00 | 16,950.00 | 17,300.00 | 17,300.00 | 3.53% | 272,193 |
| Oct 26, 2026 | 17,260.00 | 17,800.00 | 16,640.00 | 16,710.00 | 16,710.00 | -3.13% | 411,815 |
| Oct 23, 2026 | 17,470.00 | 17,670.00 | 16,860.00 | 17,250.00 | 17,250.00 | -2.16% | 272,070 |
| Oct 22, 2026 | 19,340.00 | 19,650.00 | 17,550.00 | 17,630.00 | 17,630.00 | -6.32% | 498,031 |
| Oct 21, 2026 | 19,120.00 | 19,350.00 | 18,390.00 | 18,820.00 | 18,820.00 | -0.69% | 280,252 |
| Oct 20, 2026 | 19,610.00 | 20,100.00 | 18,900.00 | 18,950.00 | 18,950.00 | -4.29% | 333,319 |
| Oct 19, 2026 | 18,860.00 | 19,830.00 | 18,810.00 | 19,800.00 | 19,800.00 | -0.30% | 311,880 |
| Oct 16, 2026 | 20,350.00 | 20,600.00 | 19,190.00 | 19,860.00 | 19,860.00 | 1.59% | 361,428 |
| Oct 15, 2026 | 19,470.00 | 20,100.00 | 19,030.00 | 19,550.00 | 19,550.00 | -6.46% | 456,927 |
| Oct 14, 2026 | 21,500.00 | 22,000.00 | 20,650.00 | 20,900.00 | 20,900.00 | -2.79% | 292,378 |
| Oct 13, 2026 | 21,500.00 | 22,300.00 | 20,700.00 | 21,500.00 | 21,500.00 | -3.80% | 619,970 |
| Oct 12, 2026 | 24,150.00 | 24,400.00 | 22,100.00 | 22,350.00 | 22,350.00 | -7.45% | 536,137 |
| Oct 8, 2026 | 25,100.00 | 25,150.00 | 23,150.00 | 24,150.00 | 24,150.00 | -3.21% | 685,600 |
| Oct 7, 2026 | 27,300.00 | 27,700.00 | 24,950.00 | 24,950.00 | 24,950.00 | -12.46% | 1,023,748 |
| Oct 6, 2026 | 27,900.00 | 30,350.00 | 27,500.00 | 28,500.00 | 28,500.00 | 14.46% | 1,889,835 |
| Oct 2, 2026 | 24,950.00 | 25,650.00 | 24,150.00 | 24,900.00 | 24,900.00 | 5.73% | 976,031 |
| Oct 1, 2026 | 22,950.00 | 23,600.00 | 22,050.00 | 23,550.00 | 23,550.00 | 2.17% | 631,511 |
| Sep 30, 2026 | 24,000.00 | 24,200.00 | 22,850.00 | 23,050.00 | 23,050.00 | -3.76% | 706,932 |
| Sep 29, 2026 | 26,200.00 | 26,500.00 | 23,275.00 | 23,950.00 | 23,950.00 | -9.45% | 1,171,367 |
| Sep 28, 2026 | 23,250.00 | 28,150.00 | 22,950.00 | 26,450.00 | 26,450.00 | 17.04% | 2,362,643 |
| Sep 23, 2026 | 23,800.00 | 25,050.00 | 22,550.00 | 22,600.00 | 22,600.00 | 1.57% | 1,356,205 |
| Sep 22, 2026 | 22,050.00 | 23,000.00 | 21,700.00 | 22,250.00 | 22,250.00 | 4.95% | 794,856 |
| Sep 21, 2026 | 22,700.00 | 22,750.00 | 20,850.00 | 21,200.00 | 21,200.00 | -6.61% | 940,436 |
| 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 |