Skip to main content
I&C Technology Co., Ltd. (KOSDAQ:052860)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,410.00
+40.00 (1.69%)
At close: Dec 5, 2025

I&C Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,350.002,430.002,350.002,410.002,410.001.69%39,271
Dec 4, 20252,350.002,460.002,335.002,370.002,370.000.21%81,188
Dec 3, 20252,260.002,390.002,260.002,365.002,365.004.65%47,100
Dec 2, 20252,225.002,260.002,215.002,260.002,260.000.89%31,993
Dec 1, 20252,225.002,270.002,215.002,240.002,240.00-32,096
Nov 28, 20252,155.002,250.002,155.002,240.002,240.004.19%68,745
Nov 27, 20252,185.002,210.002,140.002,150.002,150.00-1.38%32,906
Nov 26, 20252,190.002,205.002,165.002,180.002,180.00-0.23%42,651
Nov 25, 20252,240.002,240.002,135.002,185.002,185.00-2.46%57,523
Nov 24, 20252,235.002,245.002,195.002,240.002,240.001.82%27,004
Nov 21, 20252,290.002,290.002,180.002,200.002,200.00-3.93%82,648
Nov 20, 20252,280.002,315.002,245.002,290.002,290.000.88%43,272
Nov 19, 20252,245.002,305.002,155.002,270.002,270.001.11%64,676
Nov 18, 20252,355.002,355.002,215.002,245.002,245.00-4.67%97,557
Nov 17, 20252,405.002,430.002,260.002,355.002,355.00-1.26%208,271
Nov 14, 20252,470.002,470.002,385.002,385.002,385.00-4.02%61,909
Nov 13, 20252,535.002,535.002,430.002,485.002,485.00-1.97%64,377
Nov 12, 20252,535.002,550.002,520.002,535.002,535.00-16,669
Nov 11, 20252,500.002,560.002,480.002,535.002,535.000.80%44,211
Nov 10, 20252,460.002,535.002,435.002,515.002,515.001.21%63,367
Nov 7, 20252,400.002,490.002,375.002,485.002,485.003.54%50,851
Nov 6, 20252,445.002,490.002,400.002,400.002,400.00-1.64%49,969
Nov 5, 20252,480.002,480.002,355.002,440.002,440.00-1.61%72,590
Nov 4, 20252,470.002,490.002,410.002,480.002,480.00-56,099
Nov 3, 20252,490.002,525.002,440.002,480.002,480.00-0.40%89,102
Oct 31, 20252,515.002,570.002,465.002,490.002,490.00-0.20%59,834
Oct 30, 20252,580.002,580.002,470.002,495.002,495.00-3.67%73,235
Oct 29, 20252,605.002,650.002,545.002,590.002,590.00-0.38%74,106
Oct 28, 20252,635.002,655.002,560.002,600.002,600.00-0.95%95,254
Oct 27, 20252,710.002,740.002,600.002,625.002,625.00-0.38%89,397
Oct 24, 20252,585.002,650.002,545.002,635.002,635.004.15%65,673
Oct 23, 20252,550.002,655.002,525.002,530.002,530.00-1.56%72,799
Oct 22, 20252,560.002,575.002,470.002,570.002,570.000.39%84,072
Oct 21, 20252,515.002,590.002,450.002,560.002,560.002.40%113,903
Oct 20, 20252,610.002,650.002,500.002,500.002,500.00-3.10%205,409
Oct 17, 20252,680.002,710.002,580.002,580.002,580.00-4.97%169,931
Oct 16, 20252,825.002,850.002,705.002,715.002,715.00-5.07%310,097
Oct 15, 20252,935.002,935.002,830.002,860.002,860.00-3.87%380,885
Oct 14, 20252,755.003,195.002,650.002,975.002,975.008.58%2,094,502
Oct 13, 20252,655.003,400.002,540.002,740.002,740.002.81%3,033,871
Oct 10, 20252,665.002,725.002,650.002,665.002,665.000.95%39,161
Oct 2, 20252,655.002,750.002,600.002,640.002,640.001.54%65,598
Oct 1, 20252,540.002,765.002,540.002,600.002,600.000.39%73,659
Sep 30, 20252,625.002,640.002,540.002,590.002,590.00-1.33%64,973
Sep 29, 20252,700.002,730.002,565.002,625.002,625.00-2.60%137,531
Sep 26, 20252,670.002,760.002,670.002,695.002,695.00-0.92%48,929
Sep 25, 20252,875.002,875.002,710.002,720.002,720.00-6.04%159,069
Sep 24, 20252,830.002,970.002,825.002,895.002,895.000.17%232,556
Sep 23, 20252,665.003,100.002,590.002,890.002,890.009.89%1,775,156
Sep 22, 20252,575.002,660.002,535.002,630.002,630.002.53%164,855