Itcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 21,750.00 | 22,100.00 | 21,400.00 | 21,850.00 | 21,850.00 | 91,046 |
| 2026-10-20 | 22,650.00 | 22,950.00 | 21,200.00 | 21,450.00 | 21,450.00 | 163,731 |
| 2026-10-19 | 21,700.00 | 23,650.00 | 21,250.00 | 23,600.00 | 23,600.00 | 143,647 |
| 2026-10-16 | 21,300.00 | 22,700.00 | 21,300.00 | 22,100.00 | 22,100.00 | 156,350 |
| 2026-10-15 | 21,750.00 | 21,950.00 | 20,400.00 | 21,100.00 | 21,100.00 | 301,574 |
| 2026-10-14 | 23,800.00 | 24,100.00 | 22,450.00 | 23,100.00 | 23,100.00 | 178,676 |
| 2026-10-13 | 24,000.00 | 24,500.00 | 23,150.00 | 23,850.00 | 23,850.00 | 198,208 |
| 2026-10-12 | 26,500.00 | 27,350.00 | 25,000.00 | 25,200.00 | 25,200.00 | 220,861 |
| 2026-10-08 | 27,550.00 | 28,000.00 | 25,850.00 | 26,500.00 | 26,500.00 | 272,648 |
| 2026-10-07 | 29,950.00 | 29,950.00 | 27,900.00 | 27,950.00 | 27,950.00 | 216,907 |
| 2026-10-06 | 29,500.00 | 30,350.00 | 29,450.00 | 29,950.00 | 29,950.00 | 135,418 |
| 2026-10-02 | 29,400.00 | 30,000.00 | 28,650.00 | 29,250.00 | 29,250.00 | 158,865 |
| 2026-10-01 | 28,300.00 | 29,650.00 | 28,200.00 | 29,450.00 | 29,450.00 | 135,756 |
| 2026-09-30 | 28,600.00 | 28,950.00 | 28,300.00 | 28,700.00 | 28,700.00 | 89,248 |
| 2026-09-29 | 28,950.00 | 29,100.00 | 28,050.00 | 28,600.00 | 28,600.00 | 156,757 |
| 2026-09-28 | 29,450.00 | 30,250.00 | 29,150.00 | 29,250.00 | 29,250.00 | 121,120 |
| 2026-09-23 | 29,700.00 | 30,000.00 | 29,250.00 | 29,750.00 | 29,750.00 | 87,970 |
| 2026-09-22 | 30,800.00 | 31,100.00 | 29,000.00 | 29,300.00 | 29,300.00 | 184,224 |
| 2026-09-21 | 30,300.00 | 31,150.00 | 30,100.00 | 30,250.00 | 30,250.00 | 217,297 |
| 2026-09-18 | 29,850.00 | 29,950.00 | 28,950.00 | 29,650.00 | 29,650.00 | 229,700 |
| 2026-09-17 | 28,200.00 | 29,500.00 | 28,050.00 | 28,900.00 | 28,900.00 | 178,614 |
| 2026-09-16 | 28,500.00 | 29,150.00 | 27,850.00 | 28,750.00 | 28,750.00 | 357,459 |
| 2026-09-15 | 33,300.00 | 33,300.00 | 30,300.00 | 30,500.00 | 30,500.00 | 511,871 |
| 2026-09-14 | 30,900.00 | 33,850.00 | 30,650.00 | 32,100.00 | 32,100.00 | 687,346 |
| 2026-09-11 | 30,600.00 | 32,300.00 | 30,350.00 | 32,100.00 | 32,100.00 | 256,360 |
| 2026-09-10 | 31,100.00 | 32,350.00 | 30,600.00 | 32,300.00 | 32,300.00 | 247,287 |
| 2026-09-09 | 30,550.00 | 32,250.00 | 30,150.00 | 32,100.00 | 32,100.00 | 304,461 |
| 2026-09-08 | 33,800.00 | 33,800.00 | 31,200.00 | 31,200.00 | 31,200.00 | 508,934 |
| 2026-09-07 | 34,800.00 | 35,650.00 | 34,050.00 | 34,100.00 | 34,100.00 | 238,706 |
| 2026-09-04 | 35,800.00 | 36,500.00 | 34,250.00 | 35,650.00 | 35,650.00 | 716,786 |
| 2026-09-03 | 33,800.00 | 34,250.00 | 32,200.00 | 32,700.00 | 32,700.00 | 356,599 |
| 2026-09-02 | 31,400.00 | 34,700.00 | 31,300.00 | 33,750.00 | 33,750.00 | 608,089 |
| 2026-09-01 | 35,750.00 | 37,150.00 | 32,200.00 | 33,550.00 | 33,550.00 | 674,227 |
| 2026-08-31 | 35,400.00 | 36,400.00 | 34,200.00 | 35,900.00 | 35,900.00 | 534,553 |
| 2026-08-28 | 39,450.00 | 39,800.00 | 38,000.00 | 38,800.00 | 38,800.00 | 370,025 |
| 2026-08-27 | 38,300.00 | 39,150.00 | 37,550.00 | 37,750.00 | 37,750.00 | 390,928 |
| 2026-08-26 | 38,450.00 | 40,500.00 | 37,000.00 | 39,750.00 | 39,750.00 | 691,511 |
| 2026-08-25 | 39,250.00 | 42,000.00 | 36,550.00 | 40,500.00 | 40,500.00 | 1,934,274 |
| 2026-08-24 | 35,400.00 | 40,450.00 | 35,200.00 | 37,900.00 | 37,900.00 | 3,004,858 |
| 2026-08-21 | 33,500.00 | 33,750.00 | 30,350.00 | 32,550.00 | 32,550.00 | 1,223,267 |
| 2026-08-20 | 28,950.00 | 32,600.00 | 28,250.00 | 31,350.00 | 31,350.00 | 1,556,873 |
| 2026-08-19 | 24,400.00 | 26,150.00 | 23,900.00 | 25,550.00 | 25,550.00 | 177,786 |
| 2026-08-18 | 27,050.00 | 27,800.00 | 25,850.00 | 25,900.00 | 25,900.00 | 230,997 |
| 2026-08-14 | 25,700.00 | 27,500.00 | 25,550.00 | 27,000.00 | 27,000.00 | 404,820 |
| 2026-08-13 | 27,400.00 | 28,500.00 | 26,500.00 | 27,150.00 | 27,150.00 | 247,318 |
| 2026-08-12 | 27,550.00 | 28,200.00 | 26,250.00 | 27,300.00 | 27,300.00 | 349,617 |
| 2026-08-11 | 27,650.00 | 29,400.00 | 26,550.00 | 28,150.00 | 28,150.00 | 567,486 |
| 2026-08-10 | 23,300.00 | 26,850.00 | 23,300.00 | 26,450.00 | 26,450.00 | 529,402 |
| 2026-08-07 | 24,400.00 | 24,550.00 | 21,700.00 | 22,700.00 | 22,700.00 | 343,714 |
| 2026-08-06 | 27,000.00 | 27,000.00 | 24,250.00 | 25,300.00 | 25,300.00 | 604,948 |
| 2026-08-05 | 24,150.00 | 24,150.00 | 22,000.00 | 23,450.00 | 23,450.00 | 165,963 |
| 2026-08-04 | 23,300.00 | 24,450.00 | 22,950.00 | 23,300.00 | 23,300.00 | 182,811 |
| 2026-08-03 | 20,550.00 | 23,800.00 | 20,550.00 | 22,900.00 | 22,900.00 | 196,040 |
| 2026-07-31 | 19,590.00 | 21,600.00 | 19,300.00 | 21,050.00 | 21,050.00 | 195,918 |
| 2026-07-30 | 17,900.00 | 20,050.00 | 17,900.00 | 18,460.00 | 18,460.00 | 203,042 |
| 2026-07-29 | 20,000.00 | 20,550.00 | 17,500.00 | 18,690.00 | 18,690.00 | 335,663 |
| 2026-07-28 | 20,650.00 | 21,100.00 | 19,510.00 | 19,920.00 | 19,920.00 | 163,446 |
| 2026-07-27 | 21,400.00 | 22,500.00 | 21,050.00 | 21,950.00 | 21,950.00 | 115,038 |
| 2026-07-24 | 22,800.00 | 23,200.00 | 21,050.00 | 21,050.00 | 21,050.00 | 237,578 |
| 2026-07-23 | 20,800.00 | 24,700.00 | 20,350.00 | 23,500.00 | 23,500.00 | 391,229 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.