ICTK Co., Ltd. 456010
KRX · South Korea · Electronic Technology
KRW 24,900.00+1,350.00 (+5.73%)
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 24,900.00 | +5.73% | KRW 24,950.00 | KRW 25,650.00 | KRW 24,150.00 | 1.12M |
| 2026-10-01 | KRW 23,550.00 | +2.17% | KRW 22,950.00 | KRW 23,600.00 | KRW 22,050.00 | 804.52K |
| 2026-09-30 | KRW 23,050.00 | -3.76% | KRW 24,000.00 | KRW 24,200.00 | KRW 22,850.00 | 790.84K |
| 2026-09-29 | KRW 23,950.00 | -9.45% | KRW 26,200.00 | KRW 26,500.00 | KRW 23,275.00 | 1.29M |
| 2026-09-28 | KRW 26,450.00 | +17.04% | KRW 23,250.00 | KRW 28,150.00 | KRW 22,950.00 | 2.36M |
| 2026-09-23 | KRW 22,600.00 | +1.57% | KRW 23,800.00 | KRW 25,050.00 | KRW 22,550.00 | 1.49M |
| 2026-09-22 | KRW 22,250.00 | +4.95% | KRW 22,050.00 | KRW 23,000.00 | KRW 21,700.00 | 926.75K |
| 2026-09-21 | KRW 21,200.00 | -6.61% | KRW 22,700.00 | KRW 22,750.00 | KRW 20,850.00 | 1.34M |
| 2026-09-18 | KRW 22,700.00 | +10.73% | KRW 22,600.00 | KRW 24,800.00 | KRW 22,100.00 | 2.13M |
| 2026-09-17 | KRW 20,500.00 | +10.69% | KRW 19,000.00 | KRW 20,550.00 | KRW 18,650.00 | 1.76M |
| 2026-09-16 | KRW 18,520.00 | +0.33% | KRW 18,270.00 | KRW 19,120.00 | KRW 17,820.00 | 700.24K |
| 2026-09-15 | KRW 18,460.00 | +1.43% | KRW 18,680.00 | KRW 19,830.00 | KRW 17,370.00 | 2.01M |
| 2026-09-14 | KRW 18,200.00 | +5.81% | KRW 17,200.00 | KRW 18,370.00 | KRW 16,800.00 | 2.07M |
| 2026-09-11 | KRW 17,200.00 | +13.53% | KRW 15,230.00 | KRW 18,400.00 | KRW 14,910.00 | 2.45M |
| 2026-09-10 | KRW 15,150.00 | -1.62% | KRW 15,300.00 | KRW 15,330.00 | KRW 14,690.00 | 119.45K |
| 2026-09-09 | KRW 15,400.00 | +3.36% | KRW 15,180.00 | KRW 15,950.00 | KRW 15,140.00 | 242.32K |
| 2026-09-08 | KRW 14,900.00 | -0.67% | KRW 15,100.00 | KRW 15,570.00 | KRW 14,860.00 | 130.31K |
| 2026-09-07 | KRW 15,000.00 | +0.87% | KRW 15,140.00 | KRW 15,140.00 | KRW 14,800.00 | 79.47K |
| 2026-09-04 | KRW 14,870.00 | +1.50% | KRW 14,780.00 | KRW 15,170.00 | KRW 14,640.00 | 113.02K |
| 2026-09-03 | KRW 14,650.00 | -2.72% | KRW 15,390.00 | KRW 15,390.00 | KRW 14,450.00 | 113.15K |
| 2026-09-02 | KRW 15,060.00 | -2.40% | KRW 15,000.00 | KRW 15,290.00 | KRW 14,770.00 | 93.18K |
| 2026-09-01 | KRW 15,430.00 | -2.47% | KRW 15,700.00 | KRW 15,700.00 | KRW 15,240.00 | 90.75K |
| 2026-08-31 | KRW 15,820.00 | -2.16% | KRW 15,750.00 | KRW 15,900.00 | KRW 15,000.00 | 135.57K |
| 2026-08-28 | KRW 16,170.00 | -3.23% | KRW 17,130.00 | KRW 17,180.00 | KRW 15,890.00 | 400.45K |
| 2026-08-27 | KRW 16,710.00 | +2.52% | KRW 16,600.00 | KRW 16,730.00 | KRW 16,210.00 | 86.94K |
| 2026-08-26 | KRW 16,300.00 | -2.34% | KRW 16,690.00 | KRW 16,730.00 | KRW 16,120.00 | 94.63K |
| 2026-08-25 | KRW 16,690.00 | +2.90% | KRW 16,000.00 | KRW 16,820.00 | KRW 15,530.00 | 123.67K |
| 2026-08-24 | KRW 16,220.00 | -0.92% | KRW 16,890.00 | KRW 17,540.00 | KRW 16,050.00 | 241.58K |
| 2026-08-21 | KRW 16,370.00 | -7.77% | KRW 17,350.00 | KRW 17,350.00 | KRW 16,080.00 | 191.35K |
| 2026-08-20 | KRW 17,750.00 | +7.58% | KRW 16,800.00 | KRW 17,840.00 | KRW 16,620.00 | 280.30K |
| 2026-08-19 | KRW 16,500.00 | -4.40% | KRW 16,690.00 | KRW 17,380.00 | KRW 16,420.00 | 188.41K |
| 2026-08-18 | KRW 17,260.00 | -8.34% | KRW 18,600.00 | KRW 18,600.00 | KRW 17,000.00 | 306.16K |
| 2026-08-14 | KRW 18,830.00 | +1.29% | KRW 18,990.00 | KRW 18,990.00 | KRW 17,950.00 | 187.72K |
| 2026-08-13 | KRW 18,590.00 | +4.97% | KRW 18,130.00 | KRW 19,150.00 | KRW 17,920.00 | 348.03K |
| 2026-08-12 | KRW 17,710.00 | +1.03% | KRW 17,750.00 | KRW 18,100.00 | KRW 17,320.00 | 245.67K |
| 2026-08-11 | KRW 17,530.00 | +1.74% | KRW 17,210.00 | KRW 17,840.00 | KRW 16,450.00 | 271.67K |
| 2026-08-10 | KRW 17,230.00 | +13.73% | KRW 15,510.00 | KRW 17,390.00 | KRW 15,210.00 | 605.88K |
| 2026-08-07 | KRW 15,150.00 | +1.00% | KRW 15,600.00 | KRW 15,700.00 | KRW 14,370.00 | 346.59K |
| 2026-08-06 | KRW 15,000.00 | -2.91% | KRW 15,410.00 | KRW 15,410.00 | KRW 14,030.00 | 158.08K |
| 2026-08-05 | KRW 15,450.00 | +10.12% | KRW 14,630.00 | KRW 15,660.00 | KRW 14,400.00 | 259.31K |
| 2026-08-04 | KRW 14,030.00 | +5.33% | KRW 13,900.00 | KRW 14,220.00 | KRW 13,500.00 | 197.68K |
| 2026-08-03 | KRW 13,320.00 | +1.45% | KRW 12,840.00 | KRW 13,830.00 | KRW 12,610.00 | 171.06K |
| 2026-07-31 | KRW 13,130.00 | +18.39% | KRW 11,800.00 | KRW 13,160.00 | KRW 11,690.00 | 242.94K |
| 2026-07-30 | KRW 11,090.00 | -4.31% | KRW 11,040.00 | KRW 11,860.00 | KRW 11,020.00 | 207.06K |
| 2026-07-29 | KRW 11,590.00 | -11.05% | KRW 13,070.00 | KRW 13,450.00 | KRW 11,000.00 | 403.31K |
| 2026-07-28 | KRW 13,030.00 | -7.92% | KRW 14,850.00 | KRW 15,080.00 | KRW 12,700.00 | 760.29K |
| 2026-07-27 | KRW 14,150.00 | +0.86% | KRW 14,100.00 | KRW 14,730.00 | KRW 13,980.00 | 123.84K |
| 2026-07-24 | KRW 14,030.00 | -8.30% | KRW 15,050.00 | KRW 15,050.00 | KRW 13,940.00 | 239.46K |
| 2026-07-23 | KRW 15,300.00 | +5.88% | KRW 14,710.00 | KRW 15,320.00 | KRW 14,540.00 | 173.25K |
| 2026-07-22 | KRW 14,450.00 | -0.41% | KRW 14,820.00 | KRW 15,460.00 | KRW 14,450.00 | 203.74K |
| 2026-07-21 | KRW 14,510.00 | +2.62% | KRW 14,200.00 | KRW 14,670.00 | KRW 13,700.00 | 194.03K |
| 2026-07-20 | KRW 14,140.00 | -9.71% | KRW 15,110.00 | KRW 15,400.00 | KRW 14,070.00 | 261.15K |
| 2026-07-16 | KRW 15,660.00 | -9.64% | KRW 16,980.00 | KRW 17,290.00 | KRW 15,600.00 | 360.26K |
| 2026-07-15 | KRW 17,330.00 | +14.01% | KRW 16,500.00 | KRW 17,450.00 | KRW 16,100.00 | 355.65K |
| 2026-07-14 | KRW 15,200.00 | -4.28% | KRW 15,890.00 | KRW 16,090.00 | KRW 14,320.00 | 320.34K |
| 2026-07-13 | KRW 15,880.00 | -1.31% | KRW 16,460.00 | KRW 18,630.00 | KRW 15,870.00 | 585.88K |
| 2026-07-10 | KRW 16,090.00 | +9.98% | KRW 15,240.00 | KRW 16,200.00 | KRW 14,970.00 | 153.75K |
| 2026-07-09 | KRW 14,630.00 | +0.07% | KRW 14,630.00 | KRW 15,700.00 | KRW 14,220.00 | 164.70K |
| 2026-07-08 | KRW 14,620.00 | -7.53% | KRW 15,690.00 | KRW 16,050.00 | KRW 14,550.00 | 254.93K |
| 2026-07-07 | KRW 15,810.00 | -5.72% | KRW 16,730.00 | KRW 17,130.00 | KRW 15,510.00 | 215.57K |
| 2026-07-06 | KRW 16,770.00 | +1.64% | KRW 16,500.00 | KRW 17,150.00 | KRW 15,780.00 | 186.86K |
| 2026-07-03 | KRW 16,500.00 | +1.54% | KRW 16,110.00 | KRW 16,610.00 | KRW 15,220.00 | 176.84K |
| 2026-07-02 | KRW 16,250.00 | -9.47% | KRW 17,900.00 | KRW 17,910.00 | KRW 16,250.00 | 230.32K |
| 2026-07-01 | KRW 17,950.00 | -0.88% | KRW 17,940.00 | KRW 18,430.00 | KRW 17,250.00 | 179.10K |
| 2026-06-30 | KRW 18,110.00 | -0.55% | KRW 18,500.00 | KRW 18,500.00 | KRW 17,650.00 | 138.81K |
| 2026-06-29 | KRW 18,210.00 | +9.83% | KRW 17,200.00 | KRW 18,450.00 | KRW 16,600.00 | 275.57K |
| 2026-06-26 | KRW 16,580.00 | -7.89% | KRW 17,650.00 | KRW 17,650.00 | KRW 15,950.00 | 518.26K |
| 2026-06-25 | KRW 18,000.00 | -7.22% | KRW 19,000.00 | KRW 19,380.00 | KRW 17,600.00 | 513.96K |
| 2026-06-24 | KRW 19,400.00 | +2.11% | KRW 19,430.00 | KRW 20,600.00 | KRW 18,740.00 | 548.22K |
| 2026-06-23 | KRW 19,000.00 | -9.52% | KRW 22,850.00 | KRW 22,850.00 | KRW 19,000.00 | 1.01M |
| 2026-06-22 | KRW 21,000.00 | 0.00% | KRW 20,700.00 | KRW 22,150.00 | KRW 20,450.00 | 247.90K |
| 2026-06-19 | KRW 21,000.00 | -5.41% | KRW 22,200.00 | KRW 22,200.00 | KRW 20,450.00 | 398.68K |
| 2026-06-18 | KRW 22,200.00 | -4.10% | KRW 23,200.00 | KRW 23,200.00 | KRW 21,700.00 | 361.65K |
| 2026-06-17 | KRW 23,150.00 | -4.54% | KRW 24,000.00 | KRW 24,150.00 | KRW 22,150.00 | 535.97K |
| 2026-06-16 | KRW 24,250.00 | +0.21% | KRW 25,000.00 | KRW 25,800.00 | KRW 24,050.00 | 517.45K |
| 2026-06-15 | KRW 24,200.00 | +2.54% | KRW 24,150.00 | KRW 24,700.00 | KRW 23,200.00 | 421.17K |
| 2026-06-12 | KRW 23,600.00 | +4.42% | KRW 24,600.00 | KRW 25,350.00 | KRW 23,350.00 | 537.84K |
| 2026-06-11 | KRW 22,600.00 | -0.88% | KRW 22,000.00 | KRW 22,800.00 | KRW 21,700.00 | 268.52K |
| 2026-06-10 | KRW 22,800.00 | -8.62% | KRW 23,850.00 | KRW 24,200.00 | KRW 21,800.00 | 602 |
| 2026-06-09 | KRW 24,950.00 | +9.67% | KRW 24,850.00 | KRW 25,500.00 | KRW 23,050.00 | 554.01K |
| 2026-06-08 | KRW 22,750.00 | -12.84% | KRW 22,650.00 | KRW 24,150.00 | KRW 22,500.00 | 476.52K |
| 2026-06-05 | KRW 26,100.00 | -7.28% | KRW 26,650.00 | KRW 26,950.00 | KRW 25,500.00 | 496.38K |
| 2026-06-04 | KRW 28,150.00 | -2.60% | KRW 27,850.00 | KRW 29,200.00 | KRW 27,300.00 | 629.20K |
| 2026-06-02 | KRW 28,900.00 | -5.09% | KRW 29,050.00 | KRW 31,950.00 | KRW 27,500.00 | 1.33M |
| 2026-06-01 | KRW 30,450.00 | -9.51% | KRW 32,000.00 | KRW 33,200.00 | KRW 30,300.00 | 1.13M |
| 2026-05-29 | KRW 33,650.00 | +7.34% | KRW 33,600.00 | KRW 36,700.00 | KRW 31,450.00 | 2.54M |
| 2026-05-28 | KRW 31,350.00 | -13.76% | KRW 35,850.00 | KRW 35,950.00 | KRW 30,600.00 | 1.88M |
| 2026-05-27 | KRW 36,350.00 | +18.02% | KRW 31,550.00 | KRW 39,950.00 | KRW 30,950.00 | 7.19M |
| 2026-05-26 | KRW 30,800.00 | +16.01% | KRW 28,100.00 | KRW 32,600.00 | KRW 28,000.00 | 4.83M |
| 2026-05-22 | KRW 26,550.00 | +10.86% | KRW 28,200.00 | KRW 30,300.00 | KRW 25,750.00 | 4.66M |