I & C Technology Co., Ltd. 052860
KRX · South Korea · Electronic Technology
KRW 7,690.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,690.00 | 0.00% | KRW 7,690.00 | KRW 7,800.00 | KRW 7,550.00 | 29.17K |
| 2026-10-01 | KRW 7,690.00 | +5.20% | KRW 7,390.00 | KRW 7,900.00 | KRW 7,060.00 | 60.98K |
| 2026-09-30 | KRW 7,310.00 | -8.17% | KRW 8,050.00 | KRW 8,050.00 | KRW 7,280.00 | 102.82K |
| 2026-09-29 | KRW 7,960.00 | +4.46% | KRW 7,620.00 | KRW 8,220.00 | KRW 7,460.00 |
| 147.51K |
| 2026-09-28 | KRW 7,620.00 | +12.22% | KRW 6,790.00 | KRW 7,670.00 | KRW 6,790.00 | 285.05K |
| 2026-09-23 | KRW 6,790.00 | -0.73% | KRW 6,840.00 | KRW 6,990.00 | KRW 6,780.00 | 22.76K |
| 2026-09-22 | KRW 6,840.00 | -2.15% | KRW 6,990.00 | KRW 7,080.00 | KRW 6,840.00 | 35.77K |
| 2026-09-21 | KRW 6,990.00 | +1.30% | KRW 6,900.00 | KRW 7,040.00 | KRW 6,760.00 | 74.91K |
| 2026-09-18 | KRW 6,900.00 | +0.29% | KRW 6,860.00 | KRW 7,050.00 | KRW 6,840.00 | 24.40K |
| 2026-09-17 | KRW 6,880.00 | -1.01% | KRW 7,120.00 | KRW 7,120.00 | KRW 6,870.00 | 16.09K |
| 2026-09-16 | KRW 6,950.00 | +3.89% | KRW 6,690.00 | KRW 7,000.00 | KRW 6,660.00 | 43.43K |
| 2026-09-15 | KRW 6,690.00 | +1.36% | KRW 6,600.00 | KRW 6,880.00 | KRW 6,000.00 | 27.49K |
| 2026-09-14 | KRW 6,600.00 | -5.85% | KRW 7,010.00 | KRW 7,070.00 | KRW 6,590.00 | 35.72K |
| 2026-09-11 | KRW 7,010.00 | -2.09% | KRW 7,160.00 | KRW 7,220.00 | KRW 7,000.00 | 48.75K |
| 2026-09-10 | KRW 7,160.00 | -0.69% | KRW 7,200.00 | KRW 7,250.00 | KRW 6,860.00 | 73.08K |
| 2026-09-09 | KRW 7,210.00 | +7.61% | KRW 6,630.00 | KRW 7,260.00 | KRW 6,630.00 | 212.92K |
| 2026-09-08 | KRW 6,700.00 | -3.87% | KRW 6,970.00 | KRW 7,090.00 | KRW 6,650.00 | 189.86K |
| 2026-09-07 | KRW 6,970.00 | +10.81% | KRW 6,350.00 | KRW 7,030.00 | KRW 6,250.00 | 201.06K |
| 2026-09-04 | KRW 6,290.00 | +1.94% | KRW 6,180.00 | KRW 6,540.00 | KRW 6,180.00 | 120.80K |
| 2026-09-03 | KRW 6,170.00 | +0.82% | KRW 6,120.00 | KRW 6,410.00 | KRW 6,010.00 | 56.13K |
| 2026-09-02 | KRW 6,120.00 | -2.86% | KRW 6,290.00 | KRW 6,550.00 | KRW 5,950.00 | 89.94K |
| 2026-09-01 | KRW 6,300.00 | -3.82% | KRW 6,550.00 | KRW 6,570.00 | KRW 6,120.00 | 101.66K |
| 2026-08-31 | KRW 6,550.00 | +9.53% | KRW 5,980.00 | KRW 6,860.00 | KRW 5,830.00 | 292.89K |
| 2026-08-28 | KRW 5,980.00 | -2.92% | KRW 6,160.00 | KRW 6,380.00 | KRW 5,970.00 | 69.51K |
| 2026-08-27 | KRW 6,160.00 | +1.82% | KRW 6,110.00 | KRW 6,190.00 | KRW 5,760.00 | 79.79K |
| 2026-08-26 | KRW 6,050.00 | +3.24% | KRW 5,780.00 | KRW 6,200.00 | KRW 5,710.00 | 128.98K |
| 2026-08-25 | KRW 5,860.00 | +6.93% | KRW 5,500.00 | KRW 5,900.00 | KRW 5,200.00 | 106.99K |
| 2026-08-24 | KRW 5,480.00 | +2.05% | KRW 5,370.00 | KRW 5,770.00 | KRW 5,280.00 | 28.84K |
| 2026-08-21 | KRW 5,370.00 | +1.70% | KRW 5,280.00 | KRW 5,390.00 | KRW 5,040.00 | 84.28K |
| 2026-08-20 | KRW 5,280.00 | +10.00% | KRW 4,800.00 | KRW 5,380.00 | KRW 4,800.00 | 144.10K |
| 2026-08-19 | KRW 4,800.00 | +0.84% | KRW 4,535.00 | KRW 4,880.00 | KRW 4,535.00 | 23.21K |
| 2026-08-18 | KRW 4,760.00 | -1.35% | KRW 4,675.00 | KRW 4,950.00 | KRW 4,650.00 | 21.20K |
| 2026-08-14 | KRW 4,825.00 | 0.00% | KRW 4,825.00 | KRW 4,945.00 | KRW 4,635.00 | 12.03K |
| 2026-08-13 | KRW 4,825.00 | +2.01% | KRW 4,795.00 | KRW 4,920.00 | KRW 4,685.00 | 20.75K |
| 2026-08-12 | KRW 4,730.00 | +0.32% | KRW 4,715.00 | KRW 4,800.00 | KRW 4,645.00 | 22.45K |
| 2026-08-11 | KRW 4,715.00 | +1.62% | KRW 4,655.00 | KRW 4,795.00 | KRW 4,605.00 | 38.08K |
| 2026-08-10 | KRW 4,640.00 | +1.98% | KRW 4,650.00 | KRW 4,695.00 | KRW 4,460.00 | 21.27K |
| 2026-08-07 | KRW 4,550.00 | +1.11% | KRW 4,600.00 | KRW 4,725.00 | KRW 4,400.00 | 22.95K |
| 2026-08-06 | KRW 4,500.00 | +6.51% | KRW 4,245.00 | KRW 4,530.00 | KRW 4,125.00 | 51.37K |
| 2026-08-05 | KRW 4,225.00 | +6.02% | KRW 3,985.00 | KRW 4,270.00 | KRW 3,985.00 | 24.79K |
| 2026-08-04 | KRW 3,985.00 | +2.84% | KRW 3,875.00 | KRW 3,995.00 | KRW 3,740.00 | 23.16K |
| 2026-08-03 | KRW 3,875.00 | +1.71% | KRW 3,805.00 | KRW 3,995.00 | KRW 3,695.00 | 6.80K |
| 2026-07-31 | KRW 3,810.00 | +6.57% | KRW 3,725.00 | KRW 3,845.00 | KRW 3,665.00 | 13.37K |
| 2026-07-30 | KRW 3,575.00 | -1.38% | KRW 3,625.00 | KRW 3,710.00 | KRW 3,370.00 | 21.11K |
| 2026-07-29 | KRW 3,625.00 | -4.86% | KRW 3,870.00 | KRW 3,890.00 | KRW 3,155.00 | 10.58K |
| 2026-07-28 | KRW 3,810.00 | -7.97% | KRW 4,140.00 | KRW 4,140.00 | KRW 3,795.00 | 11.89K |
| 2026-07-27 | KRW 4,140.00 | +0.61% | KRW 4,195.00 | KRW 4,195.00 | KRW 3,925.00 | 10.54K |
| 2026-07-24 | KRW 4,115.00 | -2.37% | KRW 4,200.00 | KRW 4,200.00 | KRW 3,985.00 | 18.21K |
| 2026-07-23 | KRW 4,215.00 | +0.12% | KRW 4,195.00 | KRW 4,220.00 | KRW 4,085.00 | 5.20K |
| 2026-07-22 | KRW 4,210.00 | +2.93% | KRW 4,095.00 | KRW 4,350.00 | KRW 4,015.00 | 18.58K |
| 2026-07-21 | KRW 4,090.00 | +1.24% | KRW 4,040.00 | KRW 4,130.00 | KRW 3,840.00 | 40.37K |
| 2026-07-20 | KRW 4,040.00 | -5.39% | KRW 4,270.00 | KRW 4,270.00 | KRW 3,860.00 | 28.85K |
| 2026-07-16 | KRW 4,270.00 | -7.27% | KRW 4,575.00 | KRW 4,580.00 | KRW 4,170.00 | 27.25K |
| 2026-07-15 | KRW 4,605.00 | +5.26% | KRW 4,480.00 | KRW 4,690.00 | KRW 4,420.00 | 28.90K |
| 2026-07-14 | KRW 4,375.00 | +3.18% | KRW 4,250.00 | KRW 4,630.00 | KRW 4,250.00 | 49.83K |
| 2026-07-13 | KRW 4,240.00 | -6.61% | KRW 4,540.00 | KRW 4,700.00 | KRW 4,140.00 | 67.00K |
| 2026-07-10 | KRW 4,540.00 | +14.36% | KRW 3,990.00 | KRW 4,585.00 | KRW 3,990.00 | 45.14K |
| 2026-07-09 | KRW 3,970.00 | -1.98% | KRW 4,095.00 | KRW 4,250.00 | KRW 3,845.00 | 31.11K |
| 2026-07-08 | KRW 4,050.00 | -5.59% | KRW 4,270.00 | KRW 4,415.00 | KRW 3,900.00 | 36.68K |
| 2026-07-07 | KRW 4,290.00 | -2.17% | KRW 4,385.00 | KRW 4,495.00 | KRW 4,020.00 | 28.17K |
| 2026-07-06 | KRW 4,385.00 | -1.46% | KRW 4,475.00 | KRW 4,560.00 | KRW 4,090.00 | 38.55K |
| 2026-07-03 | KRW 4,450.00 | +0.34% | KRW 4,435.00 | KRW 4,560.00 | KRW 4,285.00 | 18.23K |
| 2026-07-02 | KRW 4,435.00 | -7.60% | KRW 4,800.00 | KRW 4,805.00 | KRW 4,400.00 | 58.67K |
| 2026-07-01 | KRW 4,800.00 | +3.11% | KRW 4,700.00 | KRW 4,820.00 | KRW 4,515.00 | 35.29K |
| 2026-06-30 | KRW 4,655.00 | +8.89% | KRW 4,335.00 | KRW 4,760.00 | KRW 4,195.00 | 75.62K |
| 2026-06-29 | KRW 4,275.00 | +8.78% | KRW 3,930.00 | KRW 4,275.00 | KRW 3,885.00 | 38.57K |
| 2026-06-26 | KRW 3,930.00 | +0.38% | KRW 3,915.00 | KRW 3,975.00 | KRW 3,700.00 | 52.19K |
| 2026-06-25 | KRW 3,915.00 | -3.33% | KRW 4,155.00 | KRW 4,155.00 | KRW 3,645.00 | 46.27K |
| 2026-06-24 | KRW 4,050.00 | +0.87% | KRW 4,015.00 | KRW 4,270.00 | KRW 3,870.00 | 88.78K |
| 2026-06-23 | KRW 4,015.00 | -18.97% | KRW 4,955.00 | KRW 4,955.00 | KRW 4,010.00 | 208.67K |
| 2026-06-22 | KRW 4,955.00 | +2.59% | KRW 4,830.00 | KRW 5,100.00 | KRW 4,590.00 | 71.13K |
| 2026-06-19 | KRW 4,830.00 | -2.72% | KRW 4,960.00 | KRW 5,100.00 | KRW 4,780.00 | 79.27K |
| 2026-06-18 | KRW 4,965.00 | -1.29% | KRW 5,030.00 | KRW 5,160.00 | KRW 4,910.00 | 38.82K |
| 2026-06-17 | KRW 5,030.00 | -4.19% | KRW 5,250.00 | KRW 5,340.00 | KRW 4,985.00 | 37.63K |
| 2026-06-16 | KRW 5,250.00 | +2.54% | KRW 5,140.00 | KRW 5,280.00 | KRW 5,010.00 | 28.79K |
| 2026-06-15 | KRW 5,120.00 | +2.20% | KRW 5,010.00 | KRW 5,140.00 | KRW 4,950.00 | 42.53K |
| 2026-06-12 | KRW 5,010.00 | -0.40% | KRW 5,040.00 | KRW 5,160.00 | KRW 4,930.00 | 52.25K |
| 2026-06-11 | KRW 5,030.00 | +0.60% | KRW 4,905.00 | KRW 5,320.00 | KRW 4,700.00 | 56.84K |
| 2026-06-10 | KRW 5,000.00 | -3.10% | KRW 5,160.00 | KRW 5,230.00 | KRW 4,650.00 | 120.57K |
| 2026-06-09 | KRW 5,160.00 | 0.00% | KRW 5,160.00 | KRW 5,360.00 | KRW 4,935.00 | 71.44K |
| 2026-06-08 | KRW 5,160.00 | -9.79% | KRW 5,510.00 | KRW 5,600.00 | KRW 4,830.00 | 152.51K |
| 2026-06-05 | KRW 5,720.00 | -1.38% | KRW 5,800.00 | KRW 5,870.00 | KRW 5,440.00 | 114.84K |
| 2026-06-04 | KRW 5,800.00 | -2.52% | KRW 5,950.00 | KRW 6,150.00 | KRW 5,730.00 | 96.50K |
| 2026-06-02 | KRW 5,950.00 | -2.30% | KRW 6,090.00 | KRW 6,270.00 | KRW 5,740.00 | 91.70K |
| 2026-06-01 | KRW 6,090.00 | -2.25% | KRW 6,230.00 | KRW 6,260.00 | KRW 5,900.00 | 106.70K |
| 2026-05-29 | KRW 6,230.00 | +0.81% | KRW 6,180.00 | KRW 6,370.00 | KRW 6,010.00 | 65.78K |
| 2026-05-28 | KRW 6,180.00 | -3.13% | KRW 6,380.00 | KRW 6,380.00 | KRW 6,060.00 | 80.27K |
| 2026-05-27 | KRW 6,380.00 | +0.16% | KRW 6,370.00 | KRW 6,470.00 | KRW 5,910.00 | 151.36K |
| 2026-05-26 | KRW 6,370.00 | 0.00% | KRW 6,790.00 | KRW 6,790.00 | KRW 6,240.00 | 76.27K |
| 2026-05-22 | KRW 6,370.00 | +4.43% | KRW 6,200.00 | KRW 6,440.00 | KRW 6,130.00 | 50.51K |