ITOXI Corp. (KOSDAQ:052770)
South Korea
· Delayed Price · Currency is KRW 455.00
-43.00 (-8.63%)
At close: Mar 9, 2026
ITOXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 498.00 | 501.00 | 450.00 | 455.00 | 455.00 | -8.63% | 542,214 |
| Mar 6, 2026 | 530.00 | 562.00 | 490.00 | 498.00 | 498.00 | -7.61% | 669,942 |
| Mar 5, 2026 | 749.00 | 784.00 | 511.00 | 539.00 | 539.00 | -10.76% | 3,799,274 |
| Mar 4, 2026 | 436.00 | 604.00 | 421.00 | 604.00 | 604.00 | 29.89% | 6,106,178 |
| Mar 3, 2026 | 514.00 | 514.00 | 430.00 | 465.00 | 465.00 | -5.49% | 599,715 |
| Feb 27, 2026 | 546.00 | 547.00 | 490.00 | 492.00 | 492.00 | -9.89% | 428,560 |
| Feb 26, 2026 | 630.00 | 650.00 | 543.00 | 546.00 | 546.00 | -9.75% | 578,619 |
| Feb 25, 2026 | 677.00 | 785.00 | 600.00 | 605.00 | 605.00 | 0.17% | 4,670,393 |
| Feb 24, 2026 | 487.00 | 604.00 | 487.00 | 604.00 | 604.00 | 29.89% | 426,742 |
| Feb 23, 2026 | 529.00 | 529.00 | 460.00 | 465.00 | 465.00 | -10.58% | 296,824 |
| Feb 20, 2026 | 547.00 | 599.00 | 507.00 | 520.00 | 520.00 | -5.45% | 467,255 |
| Feb 19, 2026 | 603.00 | 603.00 | 545.00 | 550.00 | 550.00 | -8.79% | 425,719 |
| Feb 13, 2026 | 687.00 | 687.00 | 601.00 | 603.00 | 603.00 | -13.49% | 758,067 |
| Feb 12, 2026 | 734.00 | 738.00 | 695.00 | 697.00 | 697.00 | -4.78% | 295,383 |
| Feb 11, 2026 | 740.00 | 771.00 | 729.00 | 732.00 | 732.00 | -1.74% | 191,316 |
| Feb 10, 2026 | 761.00 | 819.00 | 697.00 | 745.00 | 745.00 | -4.36% | 277,041 |
| Feb 9, 2026 | 800.00 | 860.00 | 771.00 | 779.00 | 779.00 | -2.63% | 449,064 |
| Feb 6, 2026 | 810.00 | 836.00 | 754.00 | 800.00 | 800.00 | -3.61% | 396,383 |
| Feb 5, 2026 | 948.00 | 972.00 | 803.00 | 830.00 | 830.00 | -12.17% | 1,138,390 |
| Feb 4, 2026 | 979.00 | 979.00 | 854.00 | 945.00 | 945.00 | 1.29% | 889,923 |
| Feb 3, 2026 | 849.00 | 995.00 | 834.00 | 933.00 | 933.00 | 9.89% | 1,375,912 |
| Feb 2, 2026 | 870.00 | 895.00 | 829.00 | 849.00 | 849.00 | -5.25% | 775,039 |
| Jan 30, 2026 | 1,105.00 | 1,147.00 | 896.00 | 896.00 | 896.00 | -18.55% | 2,675,525 |
| Jan 29, 2026 | 1,045.00 | 1,259.00 | 974.00 | 1,100.00 | 1,100.00 | 13.52% | 9,040,062 |
| Jan 28, 2026 | 889.00 | 999.00 | 889.00 | 969.00 | 969.00 | 9.24% | 550,541 |
| Jan 27, 2026 | 920.00 | 920.00 | 840.00 | 887.00 | 887.00 | 1.03% | 295,483 |
| Jan 26, 2026 | 819.00 | 972.00 | 784.00 | 878.00 | 878.00 | 8.40% | 1,473,805 |
| Jan 23, 2026 | 868.00 | 868.00 | 775.00 | 810.00 | 810.00 | -8.47% | 403,679 |
| Jan 22, 2026 | 966.00 | 994.00 | 830.00 | 885.00 | 885.00 | -8.20% | 908,274 |
| Jan 21, 2026 | 1,018.00 | 1,020.00 | 954.00 | 964.00 | 964.00 | -5.30% | 401,599 |
| Jan 20, 2026 | 1,025.00 | 1,090.00 | 936.00 | 1,018.00 | 1,018.00 | -2.30% | 1,203,147 |
| Jan 19, 2026 | 1,169.00 | 1,204.00 | 1,016.00 | 1,042.00 | 1,042.00 | -8.60% | 1,434,685 |
| Jan 16, 2026 | 1,015.00 | 1,345.00 | 1,000.00 | 1,140.00 | 1,140.00 | 9.62% | 4,740,747 |
| Jan 15, 2026 | 1,372.00 | 1,384.00 | 1,012.00 | 1,040.00 | 1,040.00 | -28.03% | 3,657,555 |
| Jan 14, 2026 | 1,700.00 | 2,025.00 | 1,425.00 | 1,445.00 | 1,445.00 | -20.12% | 6,986,632 |
| Jan 13, 2026 | 1,730.00 | 1,809.00 | 1,551.00 | 1,809.00 | 1,809.00 | 29.96% | 6,432,546 |
| Jan 12, 2026 | 1,223.00 | 1,392.00 | 1,160.00 | 1,392.00 | 1,392.00 | 29.97% | 1,891,543 |
| Jan 9, 2026 | 1,065.00 | 1,071.00 | 916.00 | 1,071.00 | 1,071.00 | 29.98% | 2,628,127 |
| Jan 8, 2026 | 899.00 | 988.00 | 808.00 | 824.00 | 824.00 | -12.99% | 1,660,794 |
| Jan 7, 2026 | 730.00 | 947.00 | 702.00 | 947.00 | 947.00 | 29.90% | 1,547,777 |
| Jan 6, 2026 | 730.00 | 792.00 | 670.00 | 729.00 | 729.00 | -0.14% | 199,536 |
| Jan 5, 2026 | 662.00 | 751.00 | 618.00 | 730.00 | 730.00 | 10.27% | 636,595 |
| Jan 2, 2026 | 646.00 | 710.00 | 615.00 | 662.00 | 662.00 | -14.36% | 1,313,525 |
| Dec 30, 2025 | 955.00 | 1,045.00 | 773.00 | 773.00 | 773.00 | -18.80% | 1,126,005 |
| Dec 29, 2025 | 1,020.00 | 1,297.00 | 952.00 | 952.00 | 952.00 | -3.64% | 1,034,865 |
| Dec 5, 2025 | 1,204.00 | 1,220.00 | 900.00 | 988.00 | 988.00 | -17.67% | 414,987 |
| Dec 4, 2025 | 1,216.00 | 1,228.00 | 1,180.00 | 1,200.00 | 1,200.00 | -0.33% | 36,568 |
| Dec 3, 2025 | 1,192.00 | 1,224.00 | 1,168.00 | 1,204.00 | 1,204.00 | 0.33% | 92,692 |
| Dec 2, 2025 | 1,168.00 | 1,268.00 | 1,148.00 | 1,200.00 | 1,200.00 | 2.39% | 139,777 |
| Dec 1, 2025 | 1,324.00 | 1,324.00 | 1,156.00 | 1,172.00 | 1,172.00 | -11.21% | 332,362 |
| Nov 28, 2025 | 1,384.00 | 1,520.00 | 1,316.00 | 1,320.00 | 1,320.00 | -3.51% | 152,642 |
| Nov 27, 2025 | 1,416.00 | 1,428.00 | 1,360.00 | 1,368.00 | 1,368.00 | -3.39% | 63,166 |
| Nov 26, 2025 | 1,416.00 | 1,476.00 | 1,328.00 | 1,416.00 | 1,416.00 | 0.85% | 47,255 |
| Nov 25, 2025 | 1,624.00 | 1,672.00 | 1,396.00 | 1,404.00 | 1,404.00 | -13.55% | 126,665 |
| Nov 24, 2025 | 1,680.00 | 1,736.00 | 1,624.00 | 1,624.00 | 1,624.00 | -2.17% | 30,797 |
| Nov 21, 2025 | 1,672.00 | 1,772.00 | 1,656.00 | 1,660.00 | 1,660.00 | -0.72% | 40,363 |
| Nov 20, 2025 | 1,860.00 | 1,984.00 | 1,660.00 | 1,672.00 | 1,672.00 | -5.00% | 89,005 |
| Nov 19, 2025 | 1,860.00 | 1,860.00 | 1,724.00 | 1,760.00 | 1,760.00 | -3.51% | 16,572 |
| Nov 18, 2025 | 1,864.00 | 1,880.00 | 1,776.00 | 1,824.00 | 1,824.00 | -2.15% | 9,761 |
| Nov 17, 2025 | 1,884.00 | 1,980.00 | 1,852.00 | 1,864.00 | 1,864.00 | -1.06% | 35,256 |
| Nov 14, 2025 | 1,964.00 | 1,972.00 | 1,856.00 | 1,884.00 | 1,884.00 | -4.46% | 22,952 |
| Nov 13, 2025 | 1,996.00 | 2,032.00 | 1,924.00 | 1,972.00 | 1,972.00 | -2.18% | 38,886 |
| Nov 12, 2025 | 1,892.00 | 2,080.00 | 1,884.00 | 2,016.00 | 2,016.00 | 6.55% | 82,295 |
| Nov 11, 2025 | 1,920.00 | 1,940.00 | 1,876.00 | 1,892.00 | 1,892.00 | -2.27% | 17,300 |
| Nov 10, 2025 | 1,972.00 | 2,004.00 | 1,936.00 | 1,936.00 | 1,936.00 | -1.83% | 38,530 |
| Nov 7, 2025 | 1,940.00 | 2,084.00 | 1,908.00 | 1,972.00 | 1,972.00 | 1.23% | 66,599 |
| Nov 6, 2025 | 1,920.00 | 1,972.00 | 1,872.00 | 1,948.00 | 1,948.00 | 0.62% | 42,781 |
| Nov 5, 2025 | 1,924.00 | 2,000.00 | 1,832.00 | 1,936.00 | 1,936.00 | 0.62% | 54,792 |
| Nov 4, 2025 | 1,980.00 | 2,040.00 | 1,864.00 | 1,924.00 | 1,924.00 | -2.83% | 58,281 |
| Nov 3, 2025 | 1,856.00 | 2,004.00 | 1,720.00 | 1,980.00 | 1,980.00 | 6.45% | 112,647 |
| Oct 31, 2025 | 1,916.00 | 1,992.00 | 1,832.00 | 1,860.00 | 1,860.00 | -2.92% | 43,891 |
| Oct 30, 2025 | 1,936.00 | 2,004.00 | 1,876.00 | 1,916.00 | 1,916.00 | -0.62% | 37,982 |
| Oct 29, 2025 | 1,924.00 | 2,060.00 | 1,892.00 | 1,928.00 | 1,928.00 | -0.62% | 31,163 |
| Oct 28, 2025 | 1,960.00 | 1,996.00 | 1,884.00 | 1,940.00 | 1,940.00 | 0.83% | 21,595 |
| Oct 27, 2025 | 2,040.00 | 2,160.00 | 1,840.00 | 1,924.00 | 1,924.00 | -3.99% | 87,703 |
| Oct 24, 2025 | 2,112.00 | 2,196.00 | 2,000.00 | 2,004.00 | 2,004.00 | -5.11% | 85,015 |
| Oct 23, 2025 | 2,040.00 | 2,192.00 | 2,036.00 | 2,112.00 | 2,112.00 | 3.53% | 112,375 |
| Oct 22, 2025 | 2,048.00 | 2,072.00 | 2,016.00 | 2,040.00 | 2,040.00 | -0.39% | 48,271 |
| Oct 21, 2025 | 2,028.00 | 2,144.00 | 2,016.00 | 2,048.00 | 2,048.00 | 0.99% | 54,256 |
| Oct 20, 2025 | 1,948.00 | 2,088.00 | 1,884.00 | 2,028.00 | 2,028.00 | 3.05% | 116,772 |
| Oct 17, 2025 | 1,948.00 | 2,240.00 | 1,928.00 | 1,968.00 | 1,968.00 | 3.36% | 598,766 |
| Oct 16, 2025 | 1,816.00 | 1,956.00 | 1,808.00 | 1,904.00 | 1,904.00 | 4.62% | 106,340 |
| Oct 15, 2025 | 1,776.00 | 1,876.00 | 1,756.00 | 1,820.00 | 1,820.00 | 2.48% | 93,218 |
| Oct 14, 2025 | 1,836.00 | 1,876.00 | 1,756.00 | 1,776.00 | 1,776.00 | -3.27% | 77,949 |
| Oct 13, 2025 | 1,952.00 | 2,040.00 | 1,800.00 | 1,836.00 | 1,836.00 | -5.17% | 121,374 |
| Oct 10, 2025 | 1,796.00 | 2,096.00 | 1,764.00 | 1,936.00 | 1,936.00 | 10.25% | 568,737 |
| Oct 2, 2025 | 1,700.00 | 2,200.00 | 1,600.00 | 1,756.00 | 1,756.00 | 3.05% | 1,168,314 |
| Oct 1, 2025 | 1,740.00 | 1,760.00 | 1,640.00 | 1,704.00 | 1,704.00 | 0.95% | 131,232 |
| Sep 30, 2025 | 1,844.00 | 1,912.00 | 1,688.00 | 1,688.00 | 1,688.00 | -11.90% | 397,308 |
| Sep 29, 2025 | 2,440.00 | 2,480.00 | 1,880.00 | 1,916.00 | 1,916.00 | -11.95% | 2,310,862 |
| Sep 26, 2025 | 1,692.00 | 2,176.00 | 1,692.00 | 2,176.00 | 2,176.00 | 29.83% | 967,987 |
| Sep 25, 2025 | 1,688.00 | 1,804.00 | 1,580.00 | 1,676.00 | 1,676.00 | 0.24% | 161,112 |
| Sep 24, 2025 | 1,800.00 | 1,880.00 | 1,588.00 | 1,672.00 | 1,672.00 | -5.00% | 118,595 |
| Sep 23, 2025 | 1,900.00 | 1,900.00 | 1,748.00 | 1,760.00 | 1,760.00 | -4.14% | 77,497 |
| Sep 22, 2025 | 1,896.00 | 1,948.00 | 1,820.00 | 1,836.00 | 1,836.00 | -2.75% | 54,867 |
| Sep 19, 2025 | 1,932.00 | 2,028.00 | 1,876.00 | 1,888.00 | 1,888.00 | -2.28% | 29,093 |
| Sep 18, 2025 | 1,972.00 | 1,992.00 | 1,912.00 | 1,932.00 | 1,932.00 | -2.03% | 39,112 |
| Sep 17, 2025 | 1,900.00 | 1,980.00 | 1,856.00 | 1,972.00 | 1,972.00 | 4.01% | 94,568 |
| Sep 16, 2025 | 2,000.00 | 2,052.00 | 1,860.00 | 1,896.00 | 1,896.00 | -5.20% | 174,563 |
| Sep 15, 2025 | 2,048.00 | 2,132.00 | 2,000.00 | 2,000.00 | 2,000.00 | -2.34% | 43,035 |