Skip to main content
I&C Technology Co., Ltd. (KOSDAQ:052860)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,150.00
-30.00 (-0.49%)
At close: Apr 28, 2026

I&C Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,150.006,160.005,800.006,020.006,020.00-2.11%66,454
Apr 28, 20266,420.006,420.006,010.006,150.006,150.00-0.49%91,541
Apr 27, 20266,580.006,760.006,110.006,180.006,180.00-5.65%210,315
Apr 24, 20265,790.006,590.005,710.006,550.006,550.0012.74%448,026
Apr 23, 20265,510.005,900.005,360.005,810.005,810.007.59%224,466
Apr 22, 20265,510.005,610.005,300.005,400.005,400.00-3.74%146,223
Apr 21, 20265,650.005,800.005,470.005,610.005,610.00-0.36%194,913
Apr 20, 20265,970.006,040.005,560.005,630.005,630.00-5.70%266,504
Apr 17, 20265,100.006,000.004,975.005,970.005,970.0017.29%561,202
Apr 16, 20264,665.005,340.004,545.005,090.005,090.009.11%562,674
Apr 15, 20264,660.004,750.004,545.004,665.004,665.000.11%155,167
Apr 14, 20264,595.004,785.004,530.004,660.004,660.001.53%132,263
Apr 13, 20264,500.004,730.004,405.004,590.004,590.002.00%117,258
Apr 10, 20264,455.004,600.004,285.004,500.004,500.001.93%85,595
Apr 9, 20264,870.004,870.004,385.004,415.004,415.00-7.54%152,414
Apr 8, 20264,665.004,895.004,575.004,775.004,775.004.95%173,766
Apr 7, 20265,060.005,060.004,255.004,550.004,550.00-8.17%505,067
Apr 6, 20265,000.005,070.004,830.004,955.004,955.00-0.70%225,429
Apr 3, 20264,630.004,990.004,600.004,990.004,990.008.71%266,090
Apr 2, 20264,595.004,795.004,495.004,590.004,590.00-172,741
Apr 1, 20264,255.004,600.004,255.004,590.004,590.0010.60%152,445
Mar 31, 20264,465.004,545.004,150.004,150.004,150.00-7.05%246,533
Mar 30, 20264,370.004,480.004,080.004,465.004,465.002.17%160,909
Mar 27, 20264,145.004,380.004,040.004,370.004,370.004.80%169,200
Mar 26, 20264,095.004,280.004,080.004,170.004,170.001.96%139,586
Mar 25, 20263,970.004,260.003,970.004,090.004,090.003.15%221,517
Mar 24, 20263,835.004,150.003,835.003,965.003,965.005.59%173,980
Mar 23, 20263,880.003,975.003,755.003,755.003,755.00-3.22%159,203
Mar 20, 20263,880.003,965.003,810.003,880.003,880.00-133,854
Mar 19, 20263,810.003,985.003,740.003,880.003,880.001.57%182,085
Mar 18, 20263,815.003,930.003,785.003,820.003,820.000.26%124,901
Mar 17, 20263,845.003,905.003,750.003,810.003,810.00-0.91%189,906
Mar 16, 20263,650.003,990.003,445.003,845.003,845.0012.10%795,406
Mar 13, 20263,335.003,450.003,315.003,430.003,430.001.48%49,848
Mar 12, 20263,420.003,500.003,370.003,380.003,380.00-2.03%106,474
Mar 11, 20263,415.003,480.003,385.003,450.003,450.001.92%85,853
Mar 10, 20263,390.003,530.003,385.003,385.003,385.002.73%91,296
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