ITOXI Corp. (KOSDAQ:052770)
South Korea
· Delayed Price · Currency is KRW 247.00
-53.00 (-17.67%)
At close: Dec 5, 2025
ITOXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 301.00 | 305.00 | 225.00 | 247.00 | 247.00 | -17.67% | 1,587,232 |
| Dec 4, 2025 | 304.00 | 307.00 | 295.00 | 300.00 | 300.00 | -0.33% | 146,275 |
| Dec 3, 2025 | 298.00 | 306.00 | 292.00 | 301.00 | 301.00 | 0.33% | 370,668 |
| Dec 2, 2025 | 292.00 | 317.00 | 287.00 | 300.00 | 300.00 | 2.39% | 557,501 |
| Dec 1, 2025 | 331.00 | 331.00 | 289.00 | 293.00 | 293.00 | -11.21% | 1,316,945 |
| Nov 28, 2025 | 346.00 | 380.00 | 329.00 | 330.00 | 330.00 | -3.51% | 610,569 |
| Nov 27, 2025 | 354.00 | 357.00 | 340.00 | 342.00 | 342.00 | -3.39% | 250,713 |
| Nov 26, 2025 | 354.00 | 369.00 | 332.00 | 354.00 | 354.00 | 0.85% | 184,961 |
| Nov 25, 2025 | 406.00 | 418.00 | 349.00 | 351.00 | 351.00 | -13.55% | 506,662 |
| Nov 24, 2025 | 420.00 | 434.00 | 406.00 | 406.00 | 406.00 | -2.17% | 123,191 |
| Nov 21, 2025 | 418.00 | 443.00 | 414.00 | 415.00 | 415.00 | -0.72% | 160,443 |
| Nov 20, 2025 | 465.00 | 496.00 | 415.00 | 418.00 | 418.00 | -5.00% | 356,021 |
| Nov 19, 2025 | 465.00 | 465.00 | 431.00 | 440.00 | 440.00 | -3.51% | 66,291 |
| Nov 18, 2025 | 466.00 | 470.00 | 444.00 | 456.00 | 456.00 | -2.15% | 39,046 |
| Nov 17, 2025 | 471.00 | 495.00 | 463.00 | 466.00 | 466.00 | -1.06% | 141,024 |
| Nov 14, 2025 | 491.00 | 493.00 | 464.00 | 471.00 | 471.00 | -4.46% | 91,811 |
| Nov 13, 2025 | 499.00 | 508.00 | 481.00 | 493.00 | 493.00 | -2.18% | 155,547 |
| Nov 12, 2025 | 473.00 | 520.00 | 471.00 | 504.00 | 504.00 | 6.55% | 329,181 |
| Nov 11, 2025 | 480.00 | 485.00 | 469.00 | 473.00 | 473.00 | -2.27% | 69,201 |
| Nov 10, 2025 | 493.00 | 501.00 | 484.00 | 484.00 | 484.00 | -1.83% | 154,123 |
| Nov 7, 2025 | 485.00 | 521.00 | 477.00 | 493.00 | 493.00 | 1.23% | 266,398 |
| Nov 6, 2025 | 480.00 | 493.00 | 468.00 | 487.00 | 487.00 | 0.62% | 171,125 |
| Nov 5, 2025 | 481.00 | 500.00 | 458.00 | 484.00 | 484.00 | 0.62% | 219,171 |
| Nov 4, 2025 | 495.00 | 510.00 | 466.00 | 481.00 | 481.00 | -2.83% | 233,125 |
| Nov 3, 2025 | 464.00 | 501.00 | 430.00 | 495.00 | 495.00 | 6.45% | 450,590 |
| Oct 31, 2025 | 479.00 | 498.00 | 458.00 | 465.00 | 465.00 | -2.92% | 175,566 |
| Oct 30, 2025 | 484.00 | 501.00 | 469.00 | 479.00 | 479.00 | -0.62% | 151,930 |
| Oct 29, 2025 | 481.00 | 515.00 | 473.00 | 482.00 | 482.00 | -0.62% | 124,653 |
| Oct 28, 2025 | 490.00 | 499.00 | 471.00 | 485.00 | 485.00 | 0.83% | 86,380 |
| Oct 27, 2025 | 510.00 | 540.00 | 460.00 | 481.00 | 481.00 | -3.99% | 350,812 |
| Oct 24, 2025 | 528.00 | 549.00 | 500.00 | 501.00 | 501.00 | -5.11% | 340,062 |
| Oct 23, 2025 | 510.00 | 548.00 | 509.00 | 528.00 | 528.00 | 3.53% | 449,501 |
| Oct 22, 2025 | 512.00 | 518.00 | 504.00 | 510.00 | 510.00 | -0.39% | 193,086 |
| Oct 21, 2025 | 507.00 | 536.00 | 504.00 | 512.00 | 512.00 | 0.99% | 217,024 |
| Oct 20, 2025 | 487.00 | 522.00 | 471.00 | 507.00 | 507.00 | 3.05% | 467,088 |
| Oct 17, 2025 | 487.00 | 560.00 | 482.00 | 492.00 | 492.00 | 3.36% | 2,395,064 |
| Oct 16, 2025 | 454.00 | 489.00 | 452.00 | 476.00 | 476.00 | 4.62% | 425,363 |
| Oct 15, 2025 | 444.00 | 469.00 | 439.00 | 455.00 | 455.00 | 2.48% | 372,873 |
| Oct 14, 2025 | 459.00 | 469.00 | 439.00 | 444.00 | 444.00 | -3.27% | 311,799 |
| Oct 13, 2025 | 488.00 | 510.00 | 450.00 | 459.00 | 459.00 | -5.17% | 485,499 |
| Oct 10, 2025 | 449.00 | 524.00 | 441.00 | 484.00 | 484.00 | 10.25% | 2,274,949 |
| Oct 2, 2025 | 425.00 | 550.00 | 400.00 | 439.00 | 439.00 | 3.05% | 4,673,257 |
| Oct 1, 2025 | 435.00 | 440.00 | 410.00 | 426.00 | 426.00 | 0.95% | 524,931 |
| Sep 30, 2025 | 461.00 | 478.00 | 422.00 | 422.00 | 422.00 | -11.90% | 1,589,234 |
| Sep 29, 2025 | 610.00 | 620.00 | 470.00 | 479.00 | 479.00 | -11.95% | 9,243,449 |
| Sep 26, 2025 | 423.00 | 544.00 | 423.00 | 544.00 | 544.00 | 29.83% | 3,871,950 |
| Sep 25, 2025 | 422.00 | 451.00 | 395.00 | 419.00 | 419.00 | 0.24% | 644,448 |
| Sep 24, 2025 | 450.00 | 470.00 | 397.00 | 418.00 | 418.00 | -5.00% | 474,380 |
| Sep 23, 2025 | 475.00 | 475.00 | 437.00 | 440.00 | 440.00 | -4.14% | 309,991 |
| Sep 22, 2025 | 474.00 | 487.00 | 455.00 | 459.00 | 459.00 | -2.75% | 219,468 |