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
Sep 19, 20252,355.002,745.002,335.002,565.002,565.008.92%533,194
Sep 18, 20252,350.002,365.002,310.002,355.002,355.000.21%44,964
Sep 17, 20252,385.002,400.002,330.002,350.002,350.00-1.47%35,259
Sep 16, 20252,395.002,420.002,355.002,385.002,385.00-0.42%48,712
Sep 15, 20252,370.002,430.002,340.002,395.002,395.001.91%61,884
Sep 12, 20252,385.002,425.002,340.002,350.002,350.00-0.63%69,222
Sep 11, 20252,450.002,455.002,355.002,365.002,365.00-3.47%120,810
Sep 10, 20252,270.002,455.002,270.002,450.002,450.007.93%253,745
Sep 9, 20252,310.002,345.002,255.002,270.002,270.00-2.58%92,401
Sep 8, 20252,180.002,395.002,170.002,330.002,330.007.87%279,369
Sep 5, 20252,240.002,240.002,150.002,160.002,160.00-2.04%33,003
Sep 4, 20252,250.002,300.002,205.002,205.002,205.00-2.00%47,347
Sep 3, 20252,250.002,285.002,210.002,250.002,250.00-35,897
Sep 2, 20252,310.002,310.002,225.002,250.002,250.00-1.96%66,220
Sep 1, 20252,195.002,295.002,170.002,295.002,295.004.32%69,495
Aug 29, 20252,185.002,205.002,090.002,200.002,200.00-83,142
Aug 28, 20252,140.002,205.002,090.002,200.002,200.002.80%102,308
Aug 27, 20252,210.002,210.002,125.002,140.002,140.00-1.38%97,528
Aug 26, 20252,305.002,310.002,160.002,170.002,170.00-5.65%107,758
Aug 25, 20252,230.002,360.002,210.002,300.002,300.003.60%125,857
Aug 22, 20252,095.002,300.002,090.002,220.002,220.005.97%285,178
Aug 21, 20252,080.002,115.002,065.002,095.002,095.00-0.24%48,793
Aug 20, 20252,065.002,100.001,995.002,100.002,100.001.45%52,413
Aug 19, 20252,120.002,130.002,045.002,070.002,070.00-2.59%121,716
Aug 18, 20252,095.002,145.002,070.002,125.002,125.002.41%136,479
Aug 14, 20252,105.002,110.002,065.002,075.002,075.00-0.95%31,069
Aug 13, 20252,085.002,100.002,050.002,095.002,095.000.96%13,555
Aug 12, 20252,080.002,135.002,075.002,075.002,075.00-0.24%44,641
Aug 11, 20252,080.002,110.002,040.002,080.002,080.00-0.24%55,797
Aug 8, 20252,095.002,140.002,040.002,085.002,085.00-0.48%60,128
Aug 7, 20252,025.002,170.002,025.002,095.002,095.002.70%122,875
Aug 6, 20251,960.002,065.001,946.002,040.002,040.004.24%58,103
Aug 5, 20251,928.001,972.001,915.001,957.001,957.001.50%27,869
Aug 4, 20251,905.001,940.001,898.001,928.001,928.000.21%22,201
Aug 1, 20251,871.001,924.001,862.001,924.001,924.000.89%118,151
Jul 31, 20251,883.001,912.001,840.001,907.001,907.000.21%17,660
Jul 30, 20251,888.001,923.001,888.001,903.001,903.000.90%30,986
Jul 29, 20251,934.001,934.001,872.001,886.001,886.00-0.16%13,488
Jul 28, 20251,911.001,913.001,800.001,889.001,889.00-1.15%43,084
Jul 25, 20251,916.001,926.001,890.001,911.001,911.00-0.26%24,372
Jul 24, 20251,909.001,933.001,897.001,916.001,916.00-0.26%28,318
Jul 23, 20251,925.001,925.001,882.001,921.001,921.00-0.21%26,098
Jul 22, 20251,881.001,937.001,881.001,925.001,925.001.16%42,256
Jul 21, 20251,889.001,918.001,878.001,903.001,903.000.74%16,634
Jul 18, 20251,930.001,933.001,889.001,889.001,889.00-1.36%14,246
Jul 17, 20251,927.001,927.001,879.001,915.001,915.00-0.21%10,373
Jul 16, 20251,922.001,930.001,903.001,919.001,919.00-0.10%25,356
Jul 15, 20251,915.001,929.001,900.001,921.001,921.000.05%11,506
Jul 14, 20251,913.001,928.001,897.001,920.001,920.000.21%14,226
Jul 11, 20251,900.001,932.001,892.001,916.001,916.000.84%19,369