UK markets open in 5 hours 37 minutes

iCRAFT Co., Ltd. (052460.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
3,295.00+30.00 (+0.92%)
As of 10:02AM KST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20243,260.003,300.003,260.003,295.003,295.0012,616
07 May 20243,310.003,340.003,255.003,265.003,265.0049,518
03 May 20243,255.003,335.003,255.003,305.003,305.0072,478
02 May 20243,220.003,260.003,205.003,255.003,255.0046,949
30 Apr 20243,190.003,295.003,190.003,240.003,240.0073,223
29 Apr 20243,185.003,295.003,180.003,230.003,230.0048,730
26 Apr 20243,205.003,225.003,160.003,185.003,185.0034,413
25 Apr 20243,230.003,285.003,185.003,205.003,205.0053,320
24 Apr 20243,145.003,215.003,125.003,170.003,170.0068,548
23 Apr 20243,145.003,180.003,130.003,145.003,145.0054,936
22 Apr 20243,215.003,235.003,135.003,145.003,145.0073,409
19 Apr 20243,215.003,315.003,160.003,215.003,215.0065,562
18 Apr 20243,200.003,265.003,170.003,250.003,250.0031,777
17 Apr 20243,190.003,290.003,160.003,200.003,200.0045,930
16 Apr 20243,280.003,280.003,140.003,205.003,205.00134,667
15 Apr 20243,315.003,315.003,250.003,315.003,315.0074,201
12 Apr 20243,245.003,335.003,245.003,320.003,320.0044,085
11 Apr 20243,255.003,285.003,160.003,245.003,245.0045,241
09 Apr 20243,250.003,275.003,220.003,265.003,265.0098,324
08 Apr 20243,355.003,355.003,255.003,285.003,285.0087,453
05 Apr 20243,325.003,365.003,285.003,355.003,355.0069,125
04 Apr 20243,425.003,440.003,355.003,360.003,360.0055,295
03 Apr 20243,460.003,460.003,350.003,425.003,425.0092,499
02 Apr 20243,535.003,555.003,420.003,460.003,460.00147,587
01 Apr 20243,550.003,620.003,465.003,550.003,550.00159,455
29 Mar 20243,675.003,695.003,495.003,550.003,550.00175,522
28 Mar 20243,690.003,735.003,670.003,675.003,675.0050,261
27 Mar 20243,705.003,920.003,655.003,695.003,695.00106,968
26 Mar 20243,710.003,750.003,670.003,705.003,705.0022,692
25 Mar 20243,675.003,725.003,675.003,710.003,710.0039,969
22 Mar 20243,730.003,800.003,685.003,695.003,695.0040,419
21 Mar 20243,735.003,790.003,715.003,730.003,730.0049,034
20 Mar 20243,745.003,745.003,670.003,715.003,715.0063,195
19 Mar 20243,800.003,800.003,710.003,730.003,730.0047,551
18 Mar 20243,820.003,820.003,740.003,785.003,785.0058,405
15 Mar 20243,765.003,915.003,610.003,765.003,765.00206,900
14 Mar 20243,750.003,915.003,705.003,720.003,720.00105,458
13 Mar 20243,710.003,790.003,665.003,740.003,740.0086,869
12 Mar 20243,700.003,735.003,660.003,680.003,680.0072,445
11 Mar 20243,750.003,765.003,660.003,710.003,710.0068,513
08 Mar 20243,715.003,845.003,715.003,810.003,810.0068,170
07 Mar 20243,880.003,915.003,700.003,700.003,700.00188,584
06 Mar 20243,880.003,910.003,830.003,890.003,890.0052,575
05 Mar 20243,980.004,035.003,870.003,880.003,880.0094,338
04 Mar 20243,890.004,040.003,890.003,970.003,970.0092,427
29 Feb 20243,905.003,910.003,850.003,890.003,890.0073,588
28 Feb 20243,910.004,005.003,890.003,915.003,915.0073,509
27 Feb 20243,970.004,200.003,820.003,960.003,960.00197,283
26 Feb 20244,005.004,060.003,920.003,975.003,975.00126,712
23 Feb 20244,180.004,350.004,045.004,045.004,045.00615,352
22 Feb 20244,215.004,290.004,045.004,050.004,050.00194,519
21 Feb 20244,085.004,125.003,970.004,040.004,040.00238,587
20 Feb 20244,190.004,200.004,060.004,180.004,180.00174,215
19 Feb 20244,005.004,155.004,000.004,155.004,155.00181,604
16 Feb 20244,070.004,095.003,940.004,005.004,005.0084,517
15 Feb 20244,110.004,115.004,030.004,045.004,045.00132,542
14 Feb 20244,010.004,070.003,955.004,050.004,050.00142,785
13 Feb 20243,905.004,090.003,905.004,070.004,070.00202,418
08 Feb 20243,840.003,910.003,830.003,900.003,900.0056,750
07 Feb 20243,860.003,860.003,790.003,820.003,820.0063,164
06 Feb 20243,895.004,100.003,830.003,860.003,860.00220,029
05 Feb 20243,885.003,890.003,785.003,835.003,835.0071,985
02 Feb 20243,800.003,880.003,785.003,850.003,850.0073,208
01 Feb 20243,850.003,870.003,740.003,755.003,755.00133,517
31 Jan 20243,940.003,945.003,820.003,850.003,850.00158,478
30 Jan 20244,015.004,035.003,895.003,945.003,945.00130,300
29 Jan 20244,200.004,200.003,930.003,980.003,980.00248,221
26 Jan 20244,200.004,300.004,155.004,210.004,210.00134,973
25 Jan 20244,290.004,330.004,150.004,200.004,200.00220,596
24 Jan 20244,300.004,300.004,135.004,285.004,285.00278,931
23 Jan 20244,470.004,470.004,265.004,355.004,355.00405,258
22 Jan 20244,425.004,650.004,315.004,540.004,540.001,086,763
19 Jan 20244,170.004,340.004,150.004,310.004,310.00346,672
18 Jan 20244,030.004,180.003,940.004,125.004,125.00195,891
17 Jan 20244,080.004,235.004,000.004,030.004,030.00180,172
16 Jan 20244,140.004,255.004,020.004,060.004,060.00181,088
15 Jan 20244,165.004,240.004,070.004,140.004,140.00271,564
12 Jan 20244,355.004,455.004,240.004,245.004,245.00402,953
11 Jan 20244,355.004,490.004,215.004,320.004,320.00646,325
10 Jan 20244,390.004,450.004,200.004,270.004,270.00550,338
09 Jan 20244,180.004,800.004,075.004,410.004,410.005,804,759
08 Jan 20243,940.004,030.003,910.004,000.004,000.00169,537
05 Jan 20243,865.004,180.003,800.003,910.003,910.00644,486
04 Jan 20243,875.003,885.003,805.003,830.003,830.0054,108
03 Jan 20243,850.003,890.003,815.003,875.003,875.0077,246
02 Jan 20243,760.003,860.003,705.003,850.003,850.00129,708
28 Dec 20233,685.003,780.003,685.003,760.003,760.0039,704
27 Dec 20233,630.003,730.003,625.003,705.003,705.0065,800
26 Dec 20233,790.003,790.003,670.003,680.003,680.00102,661
22 Dec 20233,810.003,810.003,725.003,765.003,765.0065,650
21 Dec 20233,800.003,810.003,745.003,760.003,760.0069,193
20 Dec 20233,815.003,860.003,795.003,810.003,810.0086,276
19 Dec 20233,855.003,870.003,770.003,815.003,815.0070,528
18 Dec 20233,785.003,865.003,785.003,830.003,830.0052,413
15 Dec 20233,745.003,830.003,745.003,785.003,785.0072,486
14 Dec 20233,845.003,910.003,735.003,740.003,740.00168,710
13 Dec 20233,845.003,880.003,800.003,820.003,820.00112,400
12 Dec 20233,810.004,045.003,770.003,845.003,845.00472,863
11 Dec 20233,855.003,890.003,750.003,815.003,815.00100,742
08 Dec 20233,750.003,850.003,745.003,805.003,805.00102,132
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...