ICTK Co., Ltd. (KOSDAQ:456010)
South Korea · Delayed Price · Currency is KRW 15,600
-570 (-3.53%)
Aug 31, 2026, 1:40 PM KST
ICTK Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |