Skip to main content
I&C Technology Co., Ltd. (KOSDAQ:052860)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,295.00
-255.00 (-7.18%)
At close: Mar 9, 2026

I&C Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,500.003,530.003,295.003,295.003,295.00-7.18%176,670
Mar 6, 20263,395.003,590.003,330.003,550.003,550.004.41%216,446
Mar 5, 20263,285.003,430.003,145.003,400.003,400.0013.33%130,470
Mar 4, 20263,210.003,300.002,940.003,000.003,000.00-10.45%214,997
Mar 3, 20263,405.003,500.003,330.003,350.003,350.00-3.32%200,519
Feb 27, 20263,460.003,480.003,260.003,465.003,465.000.14%191,370
Feb 26, 20263,505.003,585.003,455.003,460.003,460.000.29%281,375
Feb 25, 20263,375.003,590.003,375.003,450.003,450.002.37%270,461
Feb 24, 20263,255.003,390.003,175.003,370.003,370.003.53%225,806
Feb 23, 20263,180.003,460.003,180.003,255.003,255.002.68%380,253
Feb 20, 20263,200.003,215.003,120.003,170.003,170.00-0.94%145,968
Feb 19, 20263,090.003,240.003,050.003,200.003,200.005.44%250,325
Feb 13, 20263,010.003,060.002,950.003,035.003,035.000.83%132,239
Feb 12, 20263,105.003,130.002,990.003,010.003,010.00-4.90%324,075
Feb 11, 20263,125.003,225.003,065.003,165.003,165.001.28%104,324
Feb 10, 20263,145.003,210.003,085.003,125.003,125.00-0.48%111,850
Feb 9, 20263,145.003,240.003,095.003,140.003,140.000.96%212,527
Feb 6, 20263,065.003,145.002,960.003,110.003,110.00-1.27%197,786
Feb 5, 20263,300.003,300.003,130.003,150.003,150.00-6.39%383,087
Feb 4, 20263,050.003,370.003,040.003,365.003,365.0010.33%735,305
Feb 3, 20262,965.003,060.002,965.003,050.003,050.003.74%239,788
Feb 2, 20262,880.003,100.002,835.002,940.002,940.002.08%313,829
Jan 30, 20262,950.003,100.002,880.002,880.002,880.00-2.21%298,450
Jan 29, 20263,000.003,045.002,875.002,945.002,945.00-1.17%275,126
Jan 28, 20262,850.003,045.002,850.002,980.002,980.006.05%431,449
Jan 27, 20262,810.002,855.002,755.002,810.002,810.001.26%166,792
Jan 26, 20262,770.002,855.002,760.002,775.002,775.000.73%190,339
Jan 23, 20262,775.002,775.002,700.002,755.002,755.00-0.72%130,760
Jan 22, 20262,875.002,910.002,710.002,775.002,775.00-2.46%209,891
Jan 21, 20262,900.002,950.002,810.002,845.002,845.00-1.90%269,663
Jan 20, 20263,050.003,050.002,880.002,900.002,900.00-4.92%399,983
Jan 19, 20262,735.003,135.002,730.003,050.003,050.0011.72%945,895
Jan 16, 20262,590.002,805.002,585.002,730.002,730.006.02%394,738
Jan 15, 20262,525.002,575.002,490.002,575.002,575.002.18%42,981
Jan 14, 20262,555.002,555.002,485.002,520.002,520.000.40%36,089
Jan 13, 20262,630.002,635.002,490.002,510.002,510.00-4.56%119,117
Jan 12, 20262,580.002,677.002,540.002,630.002,630.003.34%78,477
Jan 9, 20262,615.002,640.002,530.002,545.002,545.00-3.23%105,750
Jan 8, 20262,675.002,675.002,570.002,630.002,630.00-1.68%95,251
Jan 7, 20262,755.002,800.002,635.002,675.002,675.00-2.90%99,084
Jan 6, 20262,775.002,810.002,725.002,755.002,755.00-0.72%135,337
Jan 5, 20262,710.002,790.002,655.002,775.002,775.004.52%292,141
Jan 2, 20262,545.002,710.002,545.002,655.002,655.004.32%327,753
Dec 30, 20252,600.002,615.002,510.002,545.002,545.00-3.23%394,537
Dec 29, 20252,405.003,100.002,370.002,630.002,630.009.36%4,357,217
Dec 26, 20252,295.002,405.002,285.002,405.002,405.004.79%53,375
Dec 24, 20252,345.002,350.002,295.002,295.002,295.00-1.92%82,371
Dec 23, 20252,310.002,470.002,305.002,340.002,340.001.52%95,953
Dec 22, 20252,290.002,310.002,285.002,305.002,305.000.66%18,787
Dec 19, 20252,265.002,295.002,260.002,290.002,290.000.88%20,492
Dec 18, 20252,300.002,355.002,235.002,270.002,270.00-1.30%32,031
Dec 17, 20252,255.002,320.002,235.002,300.002,300.002.00%18,788
Dec 16, 20252,280.002,315.002,255.002,255.002,255.00-1.10%27,249
Dec 15, 20252,310.002,310.002,275.002,280.002,280.00-0.87%27,412
Dec 12, 20252,360.002,375.002,285.002,300.002,300.00-2.54%50,838
Dec 11, 20252,385.002,395.002,300.002,360.002,360.00-1.05%40,956
Dec 10, 20252,325.002,395.002,325.002,385.002,385.002.36%17,233
Dec 9, 20252,380.002,380.002,325.002,330.002,330.00-2.31%31,303
Dec 8, 20252,415.002,420.002,340.002,385.002,385.00-1.04%37,867
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