ICTK Co., Ltd. (KOSDAQ:456010)
South Korea · Delayed Price · Currency is KRW 24,200
+1,500 (6.61%)
May 21, 2026, 11:10 AM KST
ICTK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 23,550.00 | 24,900.00 | 21,600.00 | 23,600.00 | 23,600.00 | 0.21% | 3,168,118 |
| May 4, 2026 | 23,400.00 | 23,800.00 | 22,850.00 | 23,550.00 | 23,550.00 | 4.43% | 578,397 |
| Apr 30, 2026 | 22,050.00 | 23,000.00 | 21,600.00 | 22,550.00 | 22,550.00 | 0.89% | 468,964 |
| Apr 29, 2026 | 23,150.00 | 23,250.00 | 22,300.00 | 22,350.00 | 22,350.00 | -2.83% | 343,967 |
| Apr 28, 2026 | 23,650.00 | 23,900.00 | 22,600.00 | 23,000.00 | 23,000.00 | -1.71% | 452,905 |
| Apr 27, 2026 | 22,250.00 | 23,750.00 | 21,700.00 | 23,400.00 | 23,400.00 | 5.41% | 776,869 |
| Apr 24, 2026 | 23,000.00 | 23,000.00 | 21,900.00 | 22,200.00 | 22,200.00 | -6.33% | 880,883 |
| Apr 23, 2026 | 23,800.00 | 24,200.00 | 22,050.00 | 23,700.00 | 23,700.00 | 0.64% | 1,271,740 |
| Apr 22, 2026 | 24,650.00 | 24,650.00 | 22,950.00 | 23,550.00 | 23,550.00 | -6.55% | 1,232,435 |
| 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% | 9,182,672 |
| Apr 17, 2026 | 23,050.00 | 27,750.00 | 22,300.00 | 25,800.00 | 25,800.00 | 20.84% | 18,294,170 |
| Apr 16, 2026 | 28,950.00 | 29,100.00 | 21,350.00 | 21,350.00 | 21,350.00 | -6.97% | 14,497,990 |
| Apr 15, 2026 | 22,100.00 | 22,950.00 | 21,350.00 | 22,950.00 | 22,950.00 | 29.95% | 2,923,830 |
| Apr 14, 2026 | 17,370.00 | 19,000.00 | 16,790.00 | 17,660.00 | 17,660.00 | 11.77% | 4,822,114 |
| Apr 13, 2026 | 14,610.00 | 16,200.00 | 14,510.00 | 15,800.00 | 15,800.00 | 5.54% | 780,283 |
| Apr 10, 2026 | 14,400.00 | 15,240.00 | 14,390.00 | 14,970.00 | 14,970.00 | 5.42% | 454,595 |
| 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% | 230,532 |
| 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% | 224,900 |
| Apr 2, 2026 | 15,030.00 | 15,600.00 | 13,680.00 | 13,960.00 | 13,960.00 | -7.12% | 387,665 |
| Apr 1, 2026 | 14,500.00 | 15,160.00 | 14,300.00 | 15,030.00 | 15,030.00 | 8.76% | 340,442 |
| Mar 31, 2026 | 13,880.00 | 14,255.00 | 13,600.00 | 13,820.00 | 13,820.00 | -1.85% | 301,471 |
| 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% | 1,532,650 |
| Mar 26, 2026 | 14,910.00 | 14,920.00 | 14,000.00 | 14,100.00 | 14,100.00 | -4.73% | 230,709 |
| Mar 25, 2026 | 13,870.00 | 14,880.00 | 13,870.00 | 14,800.00 | 14,800.00 | 6.78% | 292,889 |
| Mar 24, 2026 | 13,890.00 | 14,390.00 | 13,530.00 | 13,860.00 | 13,860.00 | 3.82% | 208,430 |
| Mar 23, 2026 | 14,010.00 | 14,200.00 | 13,250.00 | 13,350.00 | 13,350.00 | -7.10% | 238,936 |
| 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% | 315,493 |
| Mar 18, 2026 | 15,240.00 | 15,290.00 | 14,720.00 | 14,890.00 | 14,890.00 | - | 210,861 |
| Mar 17, 2026 | 15,240.00 | 15,580.00 | 14,880.00 | 14,890.00 | 14,890.00 | 0.13% | 220,464 |
| 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% | 193,763 |
| 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% | 284,888 |
| Mar 10, 2026 | 14,350.00 | 15,370.00 | 14,350.00 | 15,170.00 | 15,170.00 | 9.93% | 332,297 |