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 |
| Sep 19, 2025 | 483.00 | 507.00 | 469.00 | 472.00 | 472.00 | -2.28% | 116,373 |
| Sep 18, 2025 | 493.00 | 498.00 | 478.00 | 483.00 | 483.00 | -2.03% | 156,448 |
| Sep 17, 2025 | 475.00 | 495.00 | 464.00 | 493.00 | 493.00 | 4.01% | 378,275 |
| Sep 16, 2025 | 500.00 | 513.00 | 465.00 | 474.00 | 474.00 | -5.20% | 698,252 |
| Sep 15, 2025 | 512.00 | 533.00 | 500.00 | 500.00 | 500.00 | -2.34% | 172,142 |
| Sep 12, 2025 | 499.00 | 519.00 | 490.00 | 512.00 | 512.00 | 2.40% | 438,443 |
| Sep 11, 2025 | 505.00 | 512.00 | 491.00 | 500.00 | 500.00 | 0.81% | 383,029 |
| Sep 10, 2025 | 522.00 | 609.00 | 484.00 | 496.00 | 496.00 | -7.46% | 1,738,330 |
| Sep 9, 2025 | 470.00 | 551.00 | 460.00 | 536.00 | 536.00 | 4.28% | 1,844,051 |
| Sep 8, 2025 | 616.00 | 637.00 | 507.00 | 514.00 | 514.00 | -19.69% | 3,133,446 |
| Sep 5, 2025 | 650.00 | 666.00 | 630.00 | 640.00 | 640.00 | -1.54% | 154,679 |
| Sep 4, 2025 | 660.00 | 674.00 | 640.00 | 650.00 | 650.00 | -1.52% | 162,521 |
| Sep 3, 2025 | 693.00 | 693.00 | 640.00 | 660.00 | 660.00 | -2.22% | 172,997 |
| Sep 2, 2025 | 700.00 | 702.00 | 631.00 | 675.00 | 675.00 | -3.85% | 474,669 |
| Sep 1, 2025 | 760.00 | 763.00 | 700.00 | 702.00 | 702.00 | -7.75% | 300,292 |
| Aug 29, 2025 | 800.00 | 824.00 | 761.00 | 761.00 | 761.00 | -4.88% | 308,032 |
| Aug 28, 2025 | 793.00 | 820.00 | 771.00 | 800.00 | 800.00 | 0.88% | 239,645 |
| Aug 27, 2025 | 786.00 | 798.00 | 750.00 | 793.00 | 793.00 | 0.13% | 171,131 |
| Aug 26, 2025 | 800.00 | 809.00 | 791.00 | 792.00 | 792.00 | -1.25% | 114,485 |
| Aug 25, 2025 | 833.00 | 833.00 | 799.00 | 802.00 | 802.00 | -3.95% | 199,067 |
| Aug 22, 2025 | 859.00 | 864.00 | 829.00 | 835.00 | 835.00 | -2.91% | 239,991 |
| Aug 21, 2025 | 845.00 | 880.00 | 845.00 | 860.00 | 860.00 | -1.49% | 181,241 |
| Aug 20, 2025 | 895.00 | 925.00 | 846.00 | 873.00 | 873.00 | -2.46% | 243,292 |
| Aug 19, 2025 | 930.00 | 930.00 | 861.00 | 895.00 | 895.00 | -1.43% | 257,668 |
| Aug 18, 2025 | 885.00 | 943.00 | 840.00 | 908.00 | 908.00 | -0.66% | 649,977 |
| Aug 14, 2025 | 828.00 | 920.00 | 828.00 | 914.00 | 914.00 | 7.28% | 669,743 |
| Aug 13, 2025 | 849.00 | 864.00 | 791.00 | 852.00 | 852.00 | - | 621,433 |
| Aug 12, 2025 | 871.00 | 909.00 | 843.00 | 852.00 | 852.00 | -4.48% | 957,849 |
| Aug 11, 2025 | 918.00 | 1,149.00 | 888.00 | 892.00 | 892.00 | 0.90% | 8,327,982 |
| Aug 8, 2025 | 887.00 | 914.00 | 870.00 | 884.00 | 884.00 | -1.23% | 69,445 |
| Aug 7, 2025 | 886.00 | 910.00 | 872.00 | 895.00 | 895.00 | 1.02% | 77,608 |
| Aug 6, 2025 | 880.00 | 932.00 | 874.00 | 886.00 | 886.00 | 0.68% | 121,423 |
| Aug 5, 2025 | 878.00 | 909.00 | 810.00 | 880.00 | 880.00 | 0.23% | 342,068 |
| Aug 4, 2025 | 948.00 | 948.00 | 869.00 | 878.00 | 878.00 | -7.48% | 427,325 |
| Aug 1, 2025 | 934.00 | 976.00 | 891.00 | 949.00 | 949.00 | 2.04% | 89,444 |
| Jul 31, 2025 | 920.00 | 950.00 | 884.00 | 930.00 | 930.00 | 1.09% | 168,739 |
| Jul 30, 2025 | 920.00 | 940.00 | 900.00 | 920.00 | 920.00 | 0.44% | 151,212 |
| Jul 29, 2025 | 985.00 | 1,023.00 | 909.00 | 916.00 | 916.00 | -6.63% | 311,673 |
| Jul 28, 2025 | 953.00 | 1,121.00 | 950.00 | 981.00 | 981.00 | 2.94% | 722,688 |
| Jul 25, 2025 | 981.00 | 995.00 | 939.00 | 953.00 | 953.00 | -2.85% | 134,528 |
| Jul 24, 2025 | 1,022.00 | 1,022.00 | 957.00 | 981.00 | 981.00 | -4.01% | 252,768 |
| Jul 23, 2025 | 1,030.00 | 1,044.00 | 959.00 | 1,022.00 | 1,022.00 | -1.64% | 414,547 |
| Jul 22, 2025 | 1,125.00 | 1,135.00 | 1,039.00 | 1,039.00 | 1,039.00 | -7.07% | 291,494 |
| Jul 21, 2025 | 1,125.00 | 1,170.00 | 1,051.00 | 1,118.00 | 1,118.00 | -0.45% | 207,708 |
| Jul 18, 2025 | 1,251.00 | 1,251.00 | 1,084.00 | 1,123.00 | 1,123.00 | -10.23% | 758,804 |
| Jul 17, 2025 | 1,326.00 | 1,326.00 | 1,193.00 | 1,251.00 | 1,251.00 | -5.66% | 391,793 |
| Jul 16, 2025 | 1,288.00 | 1,335.00 | 1,190.00 | 1,326.00 | 1,326.00 | 2.95% | 480,802 |
| Jul 15, 2025 | 1,390.00 | 1,390.00 | 1,252.00 | 1,288.00 | 1,288.00 | -4.94% | 220,023 |
| Jul 14, 2025 | 1,353.00 | 1,414.00 | 1,335.00 | 1,355.00 | 1,355.00 | 0.15% | 341,696 |
| Jul 11, 2025 | 1,273.00 | 1,376.00 | 1,273.00 | 1,353.00 | 1,353.00 | 6.28% | 408,474 |