ICTK Co., Ltd. (KOSDAQ:456010)
South Korea
· Delayed Price · Currency is KRW 23,000
-400 (-1.71%)
Apr 28, 2026, 3:30 PM KST
ICTK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23,650.00 | 23,900.00 | 22,600.00 | 23,000.00 | 23,000.00 | -1.71% | 447,590 |
| Apr 27, 2026 | 22,250.00 | 23,750.00 | 21,700.00 | 23,400.00 | 23,400.00 | 5.41% | 770,727 |
| Apr 24, 2026 | 23,000.00 | 23,000.00 | 21,900.00 | 22,200.00 | 22,200.00 | -6.33% | 869,835 |
| Apr 23, 2026 | 23,800.00 | 24,200.00 | 22,050.00 | 23,700.00 | 23,700.00 | 0.64% | 1,265,420 |
| Apr 22, 2026 | 24,650.00 | 24,650.00 | 22,950.00 | 23,550.00 | 23,550.00 | -6.55% | 1,222,394 |
| Apr 21, 2026 | 26,950.00 | 27,050.00 | 24,550.00 | 25,200.00 | 25,200.00 | -5.44% | 2,071,692 |
| Apr 20, 2026 | 26,950.00 | 30,550.00 | 24,700.00 | 26,650.00 | 26,650.00 | 3.29% | 9,141,062 |
| Apr 17, 2026 | 23,050.00 | 27,750.00 | 22,300.00 | 25,800.00 | 25,800.00 | 20.84% | 18,106,383 |
| Apr 16, 2026 | 28,950.00 | 29,100.00 | 21,350.00 | 21,350.00 | 21,350.00 | -6.97% | 14,394,309 |
| Apr 15, 2026 | 22,100.00 | 22,950.00 | 21,350.00 | 22,950.00 | 22,950.00 | 29.95% | 2,920,290 |
| Apr 14, 2026 | 17,370.00 | 19,000.00 | 16,790.00 | 17,660.00 | 17,660.00 | 11.77% | 4,804,703 |
| Apr 13, 2026 | 14,610.00 | 16,200.00 | 14,510.00 | 15,800.00 | 15,800.00 | 5.54% | 772,477 |
| Apr 10, 2026 | 14,400.00 | 15,240.00 | 14,390.00 | 14,970.00 | 14,970.00 | 5.42% | 452,064 |
| Apr 9, 2026 | 14,700.00 | 14,750.00 | 13,980.00 | 14,200.00 | 14,200.00 | -0.35% | 274,149 |
| Apr 8, 2026 | 14,000.00 | 14,380.00 | 13,950.00 | 14,250.00 | 14,250.00 | 5.79% | 228,973 |
| Apr 7, 2026 | 14,160.00 | 14,330.00 | 13,300.00 | 13,470.00 | 13,470.00 | -5.14% | 318,278 |
| Apr 6, 2026 | 14,890.00 | 15,000.00 | 14,070.00 | 14,200.00 | 14,200.00 | 0.92% | 269,398 |
| Apr 3, 2026 | 14,450.00 | 14,540.00 | 13,780.00 | 14,070.00 | 14,070.00 | 0.79% | 222,963 |
| Apr 2, 2026 | 15,030.00 | 15,600.00 | 13,680.00 | 13,960.00 | 13,960.00 | -7.12% | 386,338 |
| Apr 1, 2026 | 14,500.00 | 15,160.00 | 14,300.00 | 15,030.00 | 15,030.00 | 8.76% | 337,219 |
| Mar 31, 2026 | 13,880.00 | 14,255.00 | 13,600.00 | 13,820.00 | 13,820.00 | -1.85% | 297,511 |
| Mar 30, 2026 | 15,000.00 | 15,010.00 | 14,080.00 | 14,080.00 | 14,080.00 | -8.27% | 407,255 |
| Mar 27, 2026 | 13,650.00 | 16,410.00 | 13,650.00 | 15,350.00 | 15,350.00 | 8.87% | 1,527,212 |
| Mar 26, 2026 | 14,910.00 | 14,920.00 | 14,000.00 | 14,100.00 | 14,100.00 | -4.73% | 230,077 |
| Mar 25, 2026 | 13,870.00 | 14,880.00 | 13,870.00 | 14,800.00 | 14,800.00 | 6.78% | 291,019 |
| Mar 24, 2026 | 13,890.00 | 14,390.00 | 13,530.00 | 13,860.00 | 13,860.00 | 3.82% | 207,398 |
| Mar 23, 2026 | 14,010.00 | 14,200.00 | 13,250.00 | 13,350.00 | 13,350.00 | -7.10% | 237,975 |
| Mar 20, 2026 | 14,090.00 | 14,550.00 | 14,090.00 | 14,370.00 | 14,370.00 | 2.13% | 145,158 |
| Mar 19, 2026 | 14,520.00 | 14,520.00 | 14,040.00 | 14,070.00 | 14,070.00 | -5.51% | 314,518 |
| Mar 18, 2026 | 15,240.00 | 15,290.00 | 14,720.00 | 14,890.00 | 14,890.00 | - | 208,489 |
| Mar 17, 2026 | 15,240.00 | 15,580.00 | 14,880.00 | 14,890.00 | 14,890.00 | 0.13% | 219,888 |
| Mar 16, 2026 | 15,100.00 | 15,300.00 | 14,680.00 | 14,870.00 | 14,870.00 | -1.39% | 149,052 |
| Mar 13, 2026 | 15,090.00 | 15,300.00 | 14,610.00 | 15,080.00 | 15,080.00 | -3.02% | 183,504 |
| Mar 12, 2026 | 16,000.00 | 16,400.00 | 15,500.00 | 15,550.00 | 15,550.00 | -0.19% | 336,320 |
| Mar 11, 2026 | 15,230.00 | 16,090.00 | 15,100.00 | 15,580.00 | 15,580.00 | 2.70% | 282,224 |
| Mar 10, 2026 | 14,350.00 | 15,370.00 | 14,350.00 | 15,170.00 | 15,170.00 | 9.93% | 331,739 |
| Mar 9, 2026 | 14,500.00 | 14,500.00 | 13,300.00 | 13,800.00 | 13,800.00 | -9.98% | 337,184 |
| Mar 6, 2026 | 14,860.00 | 15,570.00 | 14,110.00 | 15,330.00 | 15,330.00 | 1.93% | 267,318 |
| Mar 5, 2026 | 13,640.00 | 15,390.00 | 13,640.00 | 15,040.00 | 15,040.00 | 16.05% | 411,757 |
| Mar 4, 2026 | 15,100.00 | 15,350.00 | 12,960.00 | 12,960.00 | 12,960.00 | -17.77% | 787,071 |
| Mar 3, 2026 | 16,980.00 | 17,300.00 | 15,760.00 | 15,760.00 | 15,760.00 | -9.53% | 516,844 |
| Feb 27, 2026 | 18,680.00 | 18,900.00 | 17,390.00 | 17,420.00 | 17,420.00 | -2.68% | 1,012,944 |
| Feb 26, 2026 | 18,600.00 | 18,890.00 | 17,620.00 | 17,900.00 | 17,900.00 | 3.17% | 830,315 |
| Feb 25, 2026 | 17,800.00 | 18,190.00 | 17,270.00 | 17,350.00 | 17,350.00 | -0.63% | 527,790 |
| Feb 24, 2026 | 17,900.00 | 18,050.00 | 17,130.00 | 17,460.00 | 17,460.00 | 0.06% | 360,723 |
| Feb 23, 2026 | 18,100.00 | 18,140.00 | 17,300.00 | 17,450.00 | 17,450.00 | -4.54% | 438,121 |
| Feb 20, 2026 | 17,120.00 | 18,730.00 | 16,880.00 | 18,280.00 | 18,280.00 | 8.29% | 1,201,484 |
| Feb 19, 2026 | 16,020.00 | 17,100.00 | 15,930.00 | 16,880.00 | 16,880.00 | 6.03% | 333,298 |
| Feb 13, 2026 | 16,520.00 | 16,520.00 | 15,860.00 | 15,920.00 | 15,920.00 | -4.61% | 346,113 |
| Feb 12, 2026 | 16,990.00 | 17,130.00 | 16,520.00 | 16,690.00 | 16,690.00 | -1.59% | 226,132 |
| Feb 11, 2026 | 17,200.00 | 17,340.00 | 16,780.00 | 16,960.00 | 16,960.00 | -0.99% | 191,026 |
| Feb 10, 2026 | 17,750.00 | 17,830.00 | 17,130.00 | 17,130.00 | 17,130.00 | -3.11% | 329,227 |
| Feb 9, 2026 | 16,920.00 | 18,140.00 | 16,840.00 | 17,680.00 | 17,680.00 | 8.27% | 833,299 |
| Feb 6, 2026 | 15,990.00 | 16,590.00 | 15,450.00 | 16,330.00 | 16,330.00 | -2.10% | 402,191 |
| Feb 5, 2026 | 18,200.00 | 18,200.00 | 16,600.00 | 16,680.00 | 16,680.00 | -8.95% | 853,986 |
| Feb 4, 2026 | 18,020.00 | 19,420.00 | 17,670.00 | 18,320.00 | 18,320.00 | 0.77% | 1,535,637 |
| Feb 3, 2026 | 17,270.00 | 19,060.00 | 16,950.00 | 18,180.00 | 18,180.00 | 8.15% | 3,327,724 |
| Feb 2, 2026 | 16,740.00 | 17,750.00 | 16,520.00 | 16,810.00 | 16,810.00 | -2.72% | 689,433 |
| Jan 30, 2026 | 18,060.00 | 18,110.00 | 17,050.00 | 17,280.00 | 17,280.00 | -3.41% | 744,415 |
| Jan 29, 2026 | 16,620.00 | 18,410.00 | 16,570.00 | 17,890.00 | 17,890.00 | 8.16% | 2,429,116 |
| Jan 28, 2026 | 16,540.00 | 17,070.00 | 16,410.00 | 16,540.00 | 16,540.00 | 0.36% | 527,773 |
| Jan 27, 2026 | 16,510.00 | 16,690.00 | 16,230.00 | 16,480.00 | 16,480.00 | -1.32% | 345,811 |
| Jan 26, 2026 | 16,910.00 | 17,100.00 | 16,180.00 | 16,700.00 | 16,700.00 | -1.18% | 755,021 |
| Jan 23, 2026 | 15,590.00 | 17,550.00 | 15,350.00 | 16,900.00 | 16,900.00 | 12.59% | 2,540,141 |
| Jan 22, 2026 | 14,920.00 | 15,390.00 | 14,550.00 | 15,010.00 | 15,010.00 | 0.74% | 250,032 |
| Jan 21, 2026 | 15,400.00 | 15,400.00 | 14,390.00 | 14,900.00 | 14,900.00 | -4.12% | 365,951 |
| Jan 20, 2026 | 15,590.00 | 16,210.00 | 14,940.00 | 15,540.00 | 15,540.00 | -0.26% | 383,597 |
| Jan 19, 2026 | 15,150.00 | 15,720.00 | 15,130.00 | 15,580.00 | 15,580.00 | 2.91% | 295,617 |
| Jan 16, 2026 | 15,320.00 | 15,740.00 | 15,000.00 | 15,140.00 | 15,140.00 | -1.11% | 243,484 |
| Jan 15, 2026 | 15,000.00 | 15,590.00 | 14,930.00 | 15,310.00 | 15,310.00 | 2.07% | 262,951 |
| Jan 14, 2026 | 14,910.00 | 15,410.00 | 14,800.00 | 15,000.00 | 15,000.00 | 0.74% | 230,675 |
| Jan 13, 2026 | 15,310.00 | 15,550.00 | 14,770.00 | 14,890.00 | 14,890.00 | -2.04% | 448,941 |
| Jan 12, 2026 | 15,860.00 | 15,950.00 | 15,140.00 | 15,200.00 | 15,200.00 | -4.22% | 329,112 |
| Jan 9, 2026 | 15,140.00 | 16,070.00 | 14,680.00 | 15,870.00 | 15,870.00 | 4.89% | 415,928 |
| Jan 8, 2026 | 16,230.00 | 16,230.00 | 15,100.00 | 15,130.00 | 15,130.00 | -6.78% | 384,309 |
| Jan 7, 2026 | 16,700.00 | 16,720.00 | 15,950.00 | 16,230.00 | 16,230.00 | -3.10% | 400,450 |
| Jan 6, 2026 | 17,470.00 | 17,480.00 | 16,700.00 | 16,750.00 | 16,750.00 | -2.10% | 427,978 |
| Jan 5, 2026 | 17,520.00 | 17,520.00 | 16,650.00 | 17,110.00 | 17,110.00 | 0.53% | 375,249 |
| Jan 2, 2026 | 16,540.00 | 17,480.00 | 16,540.00 | 17,020.00 | 17,020.00 | 2.96% | 428,310 |
| Dec 30, 2025 | 16,330.00 | 16,690.00 | 16,050.00 | 16,530.00 | 16,530.00 | 1.66% | 297,504 |
| Dec 29, 2025 | 15,980.00 | 16,730.00 | 15,950.00 | 16,260.00 | 16,260.00 | 5.58% | 483,629 |
| Dec 26, 2025 | 15,930.00 | 16,390.00 | 15,400.00 | 15,400.00 | 15,400.00 | -3.27% | 314,819 |
| Dec 24, 2025 | 16,500.00 | 16,630.00 | 15,840.00 | 15,920.00 | 15,920.00 | -2.69% | 260,026 |
| Dec 23, 2025 | 17,070.00 | 17,940.00 | 15,940.00 | 16,360.00 | 16,360.00 | 0.18% | 1,184,985 |
| Dec 22, 2025 | 15,620.00 | 16,600.00 | 15,580.00 | 16,330.00 | 16,330.00 | 4.55% | 493,961 |
| Dec 19, 2025 | 15,040.00 | 15,900.00 | 14,900.00 | 15,620.00 | 15,620.00 | 3.86% | 385,545 |
| Dec 18, 2025 | 13,780.00 | 15,400.00 | 13,780.00 | 15,040.00 | 15,040.00 | 6.29% | 452,392 |
| Dec 17, 2025 | 14,350.00 | 14,410.00 | 13,980.00 | 14,150.00 | 14,150.00 | 1.43% | 123,339 |
| Dec 16, 2025 | 14,560.00 | 14,560.00 | 13,920.00 | 13,950.00 | 13,950.00 | -5.42% | 262,199 |
| Dec 15, 2025 | 15,370.00 | 15,370.00 | 14,750.00 | 14,750.00 | 14,750.00 | -4.22% | 226,448 |
| Dec 12, 2025 | 14,700.00 | 15,460.00 | 14,630.00 | 15,400.00 | 15,400.00 | 4.76% | 285,200 |
| Dec 11, 2025 | 15,000.00 | 15,000.00 | 14,600.00 | 14,700.00 | 14,700.00 | -1.67% | 230,637 |
| Dec 10, 2025 | 15,330.00 | 15,410.00 | 14,850.00 | 14,950.00 | 14,950.00 | -4.72% | 379,699 |
| Dec 9, 2025 | 15,570.00 | 16,600.00 | 15,480.00 | 15,690.00 | 15,690.00 | 0.19% | 760,687 |
| Dec 8, 2025 | 15,830.00 | 15,990.00 | 15,380.00 | 15,660.00 | 15,660.00 | 2.22% | 470,955 |
| Dec 5, 2025 | 15,890.00 | 15,990.00 | 15,100.00 | 15,320.00 | 15,320.00 | 2.96% | 1,138,493 |
| Dec 4, 2025 | 14,600.00 | 14,980.00 | 14,320.00 | 14,880.00 | 14,880.00 | 2.69% | 300,671 |
| Dec 3, 2025 | 14,310.00 | 14,650.00 | 14,170.00 | 14,490.00 | 14,490.00 | 1.76% | 201,220 |
| Dec 2, 2025 | 14,780.00 | 14,780.00 | 14,150.00 | 14,240.00 | 14,240.00 | -2.40% | 260,524 |
| Dec 1, 2025 | 14,510.00 | 15,250.00 | 14,390.00 | 14,590.00 | 14,590.00 | 5.50% | 815,757 |