Skip to main content
ICTK Co., Ltd. (KOSDAQ:456010)
South Korea flag South Korea · Delayed Price · Currency is KRW
15,330
+290 (1.93%)
Mar 6, 2026, 3:30 PM KST

ICTK Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614,860.0015,570.0014,110.0015,330.0015,330.001.93%267,318
Mar 5, 202613,640.0015,390.0013,640.0015,040.0015,040.0016.05%411,757
Mar 4, 202615,100.0015,350.0012,960.0012,960.0012,960.00-17.77%787,071
Mar 3, 202616,980.0017,300.0015,760.0015,760.0015,760.00-9.53%516,844
Feb 27, 202618,680.0018,900.0017,390.0017,420.0017,420.00-2.68%1,012,944
Feb 26, 202618,600.0018,890.0017,620.0017,900.0017,900.003.17%830,315
Feb 25, 202617,800.0018,190.0017,270.0017,350.0017,350.00-0.63%527,790
Feb 24, 202617,900.0018,050.0017,130.0017,460.0017,460.000.06%360,723
Feb 23, 202618,100.0018,140.0017,300.0017,450.0017,450.00-4.54%438,121
Feb 20, 202617,120.0018,730.0016,880.0018,280.0018,280.008.29%1,201,484
Feb 19, 202616,020.0017,100.0015,930.0016,880.0016,880.006.03%333,298
Feb 13, 202616,520.0016,520.0015,860.0015,920.0015,920.00-4.61%346,113
Feb 12, 202616,990.0017,130.0016,520.0016,690.0016,690.00-1.59%226,132
Feb 11, 202617,200.0017,340.0016,780.0016,960.0016,960.00-0.99%191,026
Feb 10, 202617,750.0017,830.0017,130.0017,130.0017,130.00-3.11%329,227
Feb 9, 202616,920.0018,140.0016,840.0017,680.0017,680.008.27%833,299
Feb 6, 202615,990.0016,590.0015,450.0016,330.0016,330.00-2.10%402,191
Feb 5, 202618,200.0018,200.0016,600.0016,680.0016,680.00-8.95%853,986
Feb 4, 202618,020.0019,420.0017,670.0018,320.0018,320.000.77%1,535,637
Feb 3, 202617,270.0019,060.0016,950.0018,180.0018,180.008.15%3,327,724
Feb 2, 202616,740.0017,750.0016,520.0016,810.0016,810.00-2.72%689,433
Jan 30, 202618,060.0018,110.0017,050.0017,280.0017,280.00-3.41%744,415
Jan 29, 202616,620.0018,410.0016,570.0017,890.0017,890.008.16%2,429,116
Jan 28, 202616,540.0017,070.0016,410.0016,540.0016,540.000.36%527,773
Jan 27, 202616,510.0016,690.0016,230.0016,480.0016,480.00-1.32%345,811
Jan 26, 202616,910.0017,100.0016,180.0016,700.0016,700.00-1.18%755,021
Jan 23, 202615,590.0017,550.0015,350.0016,900.0016,900.0012.59%2,540,141
Jan 22, 202614,920.0015,390.0014,550.0015,010.0015,010.000.74%250,032
Jan 21, 202615,400.0015,400.0014,390.0014,900.0014,900.00-4.12%365,951
Jan 20, 202615,590.0016,210.0014,940.0015,540.0015,540.00-0.26%383,597
Jan 19, 202615,150.0015,720.0015,130.0015,580.0015,580.002.91%295,617
Jan 16, 202615,320.0015,740.0015,000.0015,140.0015,140.00-1.11%243,484
Jan 15, 202615,000.0015,590.0014,930.0015,310.0015,310.002.07%262,951
Jan 14, 202614,910.0015,410.0014,800.0015,000.0015,000.000.74%230,675
Jan 13, 202615,310.0015,550.0014,770.0014,890.0014,890.00-2.04%448,941
Jan 12, 202615,860.0015,950.0015,140.0015,200.0015,200.00-4.22%329,112
Jan 9, 202615,140.0016,070.0014,680.0015,870.0015,870.004.89%415,928
Jan 8, 202616,230.0016,230.0015,100.0015,130.0015,130.00-6.78%384,309
Jan 7, 202616,700.0016,720.0015,950.0016,230.0016,230.00-3.10%400,450
Jan 6, 202617,470.0017,480.0016,700.0016,750.0016,750.00-2.10%427,978
Jan 5, 202617,520.0017,520.0016,650.0017,110.0017,110.000.53%375,249
Jan 2, 202616,540.0017,480.0016,540.0017,020.0017,020.002.96%428,310
Dec 30, 202516,330.0016,690.0016,050.0016,530.0016,530.001.66%297,504
Dec 29, 202515,980.0016,730.0015,950.0016,260.0016,260.005.58%483,629
Dec 26, 202515,930.0016,390.0015,400.0015,400.0015,400.00-3.27%314,819
Dec 24, 202516,500.0016,630.0015,840.0015,920.0015,920.00-2.69%260,026
Dec 23, 202517,070.0017,940.0015,940.0016,360.0016,360.000.18%1,184,985
Dec 22, 202515,620.0016,600.0015,580.0016,330.0016,330.004.55%493,961
Dec 19, 202515,040.0015,900.0014,900.0015,620.0015,620.003.86%385,545
Dec 18, 202513,780.0015,400.0013,780.0015,040.0015,040.006.29%452,392
Dec 17, 202514,350.0014,410.0013,980.0014,150.0014,150.001.43%123,339
Dec 16, 202514,560.0014,560.0013,920.0013,950.0013,950.00-5.42%262,199
Dec 15, 202515,370.0015,370.0014,750.0014,750.0014,750.00-4.22%226,448
Dec 12, 202514,700.0015,460.0014,630.0015,400.0015,400.004.76%285,200
Dec 11, 202515,000.0015,000.0014,600.0014,700.0014,700.00-1.67%230,637
Dec 10, 202515,330.0015,410.0014,850.0014,950.0014,950.00-4.72%379,699
Dec 9, 202515,570.0016,600.0015,480.0015,690.0015,690.000.19%760,687
Dec 8, 202515,830.0015,990.0015,380.0015,660.0015,660.002.22%470,955
Dec 5, 202515,890.0015,990.0015,100.0015,320.0015,320.002.96%1,138,493
Dec 4, 202514,600.0014,980.0014,320.0014,880.0014,880.002.69%300,671
Dec 3, 202514,310.0014,650.0014,170.0014,490.0014,490.001.76%201,220
Dec 2, 202514,780.0014,780.0014,150.0014,240.0014,240.00-2.40%260,524
Dec 1, 202514,510.0015,250.0014,390.0014,590.0014,590.005.50%815,757
Nov 28, 202513,130.0014,170.0013,010.0013,830.0013,830.005.41%420,964
Nov 27, 202513,400.0013,400.0012,910.0013,120.0013,120.00-1.13%256,705
Nov 26, 202512,990.0013,550.0012,830.0013,270.0013,270.002.79%278,880
Nov 25, 202514,530.0015,070.0012,880.0012,910.0012,910.00-8.11%871,038
Nov 24, 202514,470.0014,490.0013,820.0014,050.0014,050.00-1.06%222,453
Nov 21, 202514,750.0014,940.0014,200.0014,200.0014,200.00-8.15%391,796
Nov 20, 202515,490.0015,950.0015,320.0015,460.0015,460.001.05%192,533
Nov 19, 202515,670.0016,070.0015,250.0015,300.0015,300.00-1.35%271,616
Nov 18, 202516,100.0016,240.0015,210.0015,510.0015,510.00-3.60%318,693
Nov 17, 202515,700.0016,160.0015,500.0016,090.0016,090.003.54%255,912
Nov 14, 202516,190.0016,300.0015,540.0015,540.0015,540.00-7.72%505,009
Nov 13, 202517,050.0017,460.0016,460.0016,840.0016,840.000.72%598,731
Nov 12, 202516,650.0017,090.0016,150.0016,720.0016,720.000.42%380,415
Nov 11, 202517,090.0017,200.0016,200.0016,650.0016,650.00-2.52%552,037
Nov 10, 202516,970.0017,220.0016,650.0017,080.0017,080.000.59%360,708
Nov 7, 202517,480.0018,000.0016,650.0016,980.0016,980.00-6.86%737,139
Nov 6, 202518,380.0019,060.0018,040.0018,230.0018,230.001.73%1,489,505
Nov 5, 202517,750.0018,830.0017,010.0017,920.0017,920.00-2.34%1,558,880
Nov 4, 202518,050.0019,370.0017,830.0018,350.0018,350.000.38%1,282,666
Nov 3, 202520,750.0020,800.0018,270.0018,280.0018,280.00-10.17%2,121,482
Oct 31, 202519,770.0021,250.0019,260.0020,350.0020,350.002.01%2,976,158
Oct 30, 202518,510.0021,300.0018,480.0019,950.0019,950.0010.96%8,041,081
Oct 29, 202517,860.0019,780.0017,550.0017,980.0017,980.002.45%6,018,032
Oct 28, 202516,450.0019,240.0016,090.0017,550.0017,550.0010.03%9,573,570
Oct 27, 202515,770.0016,500.0015,610.0015,950.0015,950.002.57%932,621
Oct 24, 202516,120.0016,400.0015,440.0015,550.0015,550.00-2.63%1,063,104
Oct 23, 202514,820.0016,780.0014,710.0015,970.0015,970.004.45%3,768,976
Oct 22, 202514,620.0016,080.0014,140.0015,290.0015,290.003.31%1,166,618
Oct 21, 202514,530.0015,160.0014,530.0014,800.0014,800.002.07%462,032
Oct 20, 202514,500.0014,760.0014,100.0014,500.0014,500.000.07%389,623
Oct 17, 202515,000.0015,220.0014,400.0014,490.0014,490.00-7.12%800,966
Oct 16, 202516,300.0016,300.0015,600.0015,600.0015,600.00-4.29%848,837
Oct 15, 202516,600.0016,800.0016,020.0016,300.0016,300.00-1.21%1,220,897
Oct 14, 202516,700.0018,950.0016,240.0016,500.0016,500.004.63%10,220,200
Oct 13, 202515,880.0016,150.0015,550.0015,770.0015,770.00-4.13%514,619
Oct 10, 202515,930.0016,590.0015,840.0016,450.0016,450.007.31%1,230,040
Oct 2, 202515,830.0016,310.0015,300.0015,330.0015,330.00-2.85%723,714