ICTK Co., Ltd. (KOSDAQ:456010)
South Korea
· Delayed Price · Currency is KRW 15,320
+440 (2.96%)
At close: Dec 5, 2025
ICTK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,890.00 | 15,990.00 | 15,100.00 | 15,320.00 | 15,320.00 | 2.96% | 1,138,493 |
| Dec 4, 2025 | 14,600.00 | 14,980.00 | 14,320.00 | 14,880.00 | 14,880.00 | 2.69% | 300,671 |
| Dec 3, 2025 | 14,310.00 | 14,650.00 | 14,170.00 | 14,490.00 | 14,490.00 | 1.76% | 201,220 |
| Dec 2, 2025 | 14,780.00 | 14,780.00 | 14,150.00 | 14,240.00 | 14,240.00 | -2.40% | 260,524 |
| Dec 1, 2025 | 14,510.00 | 15,250.00 | 14,390.00 | 14,590.00 | 14,590.00 | 5.50% | 815,757 |
| Nov 28, 2025 | 13,130.00 | 14,170.00 | 13,010.00 | 13,830.00 | 13,830.00 | 5.41% | 420,964 |
| Nov 27, 2025 | 13,400.00 | 13,400.00 | 12,910.00 | 13,120.00 | 13,120.00 | -1.13% | 256,705 |
| Nov 26, 2025 | 12,990.00 | 13,550.00 | 12,830.00 | 13,270.00 | 13,270.00 | 2.79% | 278,880 |
| Nov 25, 2025 | 14,530.00 | 15,070.00 | 12,880.00 | 12,910.00 | 12,910.00 | -8.11% | 871,038 |
| Nov 24, 2025 | 14,470.00 | 14,490.00 | 13,820.00 | 14,050.00 | 14,050.00 | -1.06% | 222,453 |
| Nov 21, 2025 | 14,750.00 | 14,940.00 | 14,200.00 | 14,200.00 | 14,200.00 | -8.15% | 391,796 |
| Nov 20, 2025 | 15,490.00 | 15,950.00 | 15,320.00 | 15,460.00 | 15,460.00 | 1.05% | 192,533 |
| Nov 19, 2025 | 15,670.00 | 16,070.00 | 15,250.00 | 15,300.00 | 15,300.00 | -1.35% | 271,616 |
| Nov 18, 2025 | 16,100.00 | 16,240.00 | 15,210.00 | 15,510.00 | 15,510.00 | -3.60% | 318,693 |
| Nov 17, 2025 | 15,700.00 | 16,160.00 | 15,500.00 | 16,090.00 | 16,090.00 | 3.54% | 255,912 |
| Nov 14, 2025 | 16,190.00 | 16,300.00 | 15,540.00 | 15,540.00 | 15,540.00 | -7.72% | 505,009 |
| Nov 13, 2025 | 17,050.00 | 17,460.00 | 16,460.00 | 16,840.00 | 16,840.00 | 0.72% | 598,731 |
| Nov 12, 2025 | 16,650.00 | 17,090.00 | 16,150.00 | 16,720.00 | 16,720.00 | 0.42% | 380,415 |
| Nov 11, 2025 | 17,090.00 | 17,200.00 | 16,200.00 | 16,650.00 | 16,650.00 | -2.52% | 552,037 |
| Nov 10, 2025 | 16,970.00 | 17,220.00 | 16,650.00 | 17,080.00 | 17,080.00 | 0.59% | 360,708 |
| Nov 7, 2025 | 17,480.00 | 18,000.00 | 16,650.00 | 16,980.00 | 16,980.00 | -6.86% | 737,139 |
| Nov 6, 2025 | 18,380.00 | 19,060.00 | 18,040.00 | 18,230.00 | 18,230.00 | 1.73% | 1,489,505 |
| Nov 5, 2025 | 17,750.00 | 18,830.00 | 17,010.00 | 17,920.00 | 17,920.00 | -2.34% | 1,558,880 |
| Nov 4, 2025 | 18,050.00 | 19,370.00 | 17,830.00 | 18,350.00 | 18,350.00 | 0.38% | 1,282,666 |
| Nov 3, 2025 | 20,750.00 | 20,800.00 | 18,270.00 | 18,280.00 | 18,280.00 | -10.17% | 2,121,482 |
| Oct 31, 2025 | 19,770.00 | 21,250.00 | 19,260.00 | 20,350.00 | 20,350.00 | 2.01% | 2,976,158 |
| Oct 30, 2025 | 18,510.00 | 21,300.00 | 18,480.00 | 19,950.00 | 19,950.00 | 10.96% | 8,041,081 |
| Oct 29, 2025 | 17,860.00 | 19,780.00 | 17,550.00 | 17,980.00 | 17,980.00 | 2.45% | 6,018,032 |
| Oct 28, 2025 | 16,450.00 | 19,240.00 | 16,090.00 | 17,550.00 | 17,550.00 | 10.03% | 9,573,570 |
| Oct 27, 2025 | 15,770.00 | 16,500.00 | 15,610.00 | 15,950.00 | 15,950.00 | 2.57% | 932,621 |
| Oct 24, 2025 | 16,120.00 | 16,400.00 | 15,440.00 | 15,550.00 | 15,550.00 | -2.63% | 1,063,104 |
| Oct 23, 2025 | 14,820.00 | 16,780.00 | 14,710.00 | 15,970.00 | 15,970.00 | 4.45% | 3,768,976 |
| Oct 22, 2025 | 14,620.00 | 16,080.00 | 14,140.00 | 15,290.00 | 15,290.00 | 3.31% | 1,166,618 |
| Oct 21, 2025 | 14,530.00 | 15,160.00 | 14,530.00 | 14,800.00 | 14,800.00 | 2.07% | 462,032 |
| Oct 20, 2025 | 14,500.00 | 14,760.00 | 14,100.00 | 14,500.00 | 14,500.00 | 0.07% | 389,623 |
| Oct 17, 2025 | 15,000.00 | 15,220.00 | 14,400.00 | 14,490.00 | 14,490.00 | -7.12% | 800,966 |
| Oct 16, 2025 | 16,300.00 | 16,300.00 | 15,600.00 | 15,600.00 | 15,600.00 | -4.29% | 848,837 |
| Oct 15, 2025 | 16,600.00 | 16,800.00 | 16,020.00 | 16,300.00 | 16,300.00 | -1.21% | 1,220,897 |
| Oct 14, 2025 | 16,700.00 | 18,950.00 | 16,240.00 | 16,500.00 | 16,500.00 | 4.63% | 10,220,200 |
| Oct 13, 2025 | 15,880.00 | 16,150.00 | 15,550.00 | 15,770.00 | 15,770.00 | -4.13% | 514,619 |
| Oct 10, 2025 | 15,930.00 | 16,590.00 | 15,840.00 | 16,450.00 | 16,450.00 | 7.31% | 1,230,040 |
| Oct 2, 2025 | 15,830.00 | 16,310.00 | 15,300.00 | 15,330.00 | 15,330.00 | -2.85% | 723,714 |
| Oct 1, 2025 | 16,600.00 | 16,670.00 | 15,770.00 | 15,780.00 | 15,780.00 | -4.65% | 994,427 |
| Sep 30, 2025 | 15,160.00 | 17,420.00 | 14,960.00 | 16,550.00 | 16,550.00 | 9.17% | 5,641,466 |
| Sep 29, 2025 | 15,030.00 | 15,350.00 | 14,580.00 | 15,160.00 | 15,160.00 | 1.47% | 649,434 |
| Sep 26, 2025 | 15,780.00 | 15,780.00 | 14,650.00 | 14,940.00 | 14,940.00 | -5.62% | 792,697 |
| Sep 25, 2025 | 16,900.00 | 16,910.00 | 15,830.00 | 15,830.00 | 15,830.00 | -6.11% | 1,362,188 |
| Sep 24, 2025 | 16,340.00 | 17,380.00 | 15,930.00 | 16,860.00 | 16,860.00 | 5.38% | 5,325,375 |
| Sep 23, 2025 | 16,130.00 | 16,450.00 | 15,100.00 | 16,000.00 | 16,000.00 | -0.31% | 1,906,856 |
| Sep 22, 2025 | 16,590.00 | 17,110.00 | 15,710.00 | 16,050.00 | 16,050.00 | 2.62% | 3,026,111 |