Itcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4,730.00 | 4,730.00 | 4,510.00 | 4,575.00 | 4,575.00 | 173,077 |
| 2024-07-26 | 4,495.00 | 4,695.00 | 4,480.00 | 4,695.00 | 4,695.00 | 192,199 |
| 2024-07-25 | 4,495.00 | 4,740.00 | 4,430.00 | 4,485.00 | 4,485.00 | 162,626 |
| 2024-07-24 | 4,550.00 | 4,710.00 | 4,435.00 | 4,540.00 | 4,540.00 | 249,961 |
| 2024-07-23 | 4,555.00 | 4,695.00 | 4,480.00 | 4,550.00 | 4,550.00 | 174,437 |
| 2024-07-22 | 4,500.00 | 4,850.00 | 4,500.00 | 4,555.00 | 4,555.00 | 258,095 |
| 2024-07-19 | 4,625.00 | 4,740.00 | 4,500.00 | 4,500.00 | 4,500.00 | 247,680 |
| 2024-07-18 | 4,410.00 | 5,040.00 | 4,310.00 | 4,700.00 | 4,700.00 | 1,057,439 |
| 2024-07-17 | 4,670.00 | 4,725.00 | 4,445.00 | 4,445.00 | 4,445.00 | 301,901 |
| 2024-07-16 | 4,650.00 | 4,790.00 | 4,445.00 | 4,625.00 | 4,625.00 | 658,259 |
| 2024-07-15 | 4,345.00 | 4,760.00 | 4,345.00 | 4,560.00 | 4,560.00 | 864,890 |
| 2024-07-12 | 4,085.00 | 4,410.00 | 4,020.00 | 4,310.00 | 4,310.00 | 288,271 |
| 2024-07-11 | 4,050.00 | 4,115.00 | 3,990.00 | 4,100.00 | 4,100.00 | 157,287 |
| 2024-07-10 | 4,180.00 | 4,180.00 | 3,980.00 | 4,020.00 | 4,020.00 | 202,437 |
| 2024-07-09 | 4,285.00 | 4,285.00 | 4,140.00 | 4,180.00 | 4,180.00 | 193,726 |
| 2024-07-08 | 4,300.00 | 4,330.00 | 4,210.00 | 4,325.00 | 4,325.00 | 99,550 |
| 2024-07-05 | 4,425.00 | 4,505.00 | 4,235.00 | 4,325.00 | 4,325.00 | 224,495 |
| 2024-07-04 | 4,500.00 | 4,510.00 | 4,375.00 | 4,480.00 | 4,480.00 | 216,973 |
| 2024-07-03 | 4,485.00 | 4,485.00 | 4,370.00 | 4,430.00 | 4,430.00 | 180,624 |
| 2024-07-02 | 4,275.00 | 4,450.00 | 4,190.00 | 4,415.00 | 4,415.00 | 221,916 |
| 2024-07-01 | 4,260.00 | 4,380.00 | 4,220.00 | 4,285.00 | 4,285.00 | 189,079 |
| 2024-06-28 | 4,240.00 | 4,265.00 | 4,150.00 | 4,265.00 | 4,265.00 | 140,132 |
| 2024-06-27 | 4,040.00 | 4,290.00 | 4,010.00 | 4,215.00 | 4,215.00 | 301,047 |
| 2024-06-26 | 4,025.00 | 4,085.00 | 3,980.00 | 4,070.00 | 4,070.00 | 165,159 |
| 2024-06-25 | 4,030.00 | 4,090.00 | 3,975.00 | 4,065.00 | 4,065.00 | 148,584 |
| 2024-06-24 | 4,085.00 | 4,100.00 | 3,915.00 | 4,095.00 | 4,095.00 | 384,833 |
| 2024-06-21 | 3,940.00 | 4,570.00 | 3,875.00 | 4,210.00 | 4,210.00 | 2,304,078 |
| 2024-06-20 | 3,950.00 | 3,970.00 | 3,900.00 | 3,900.00 | 3,900.00 | 95,384 |
| 2024-06-19 | 4,020.00 | 4,090.00 | 3,900.00 | 3,990.00 | 3,990.00 | 175,563 |
| 2024-06-18 | 3,975.00 | 4,065.00 | 3,900.00 | 4,040.00 | 4,040.00 | 235,726 |
| 2024-06-17 | 4,050.00 | 4,050.00 | 3,960.00 | 4,025.00 | 4,025.00 | 129,184 |
| 2024-06-14 | 4,040.00 | 4,130.00 | 3,990.00 | 4,050.00 | 4,050.00 | 169,678 |
| 2024-06-13 | 4,150.00 | 4,180.00 | 4,000.00 | 4,045.00 | 4,045.00 | 213,187 |
| 2024-06-12 | 4,115.00 | 4,155.00 | 3,985.00 | 4,150.00 | 4,150.00 | 312,623 |
| 2024-06-11 | 4,200.00 | 4,200.00 | 4,025.00 | 4,145.00 | 4,145.00 | 212,712 |
| 2024-06-10 | 4,230.00 | 4,275.00 | 4,110.00 | 4,200.00 | 4,200.00 | 143,518 |
| 2024-06-07 | 4,270.00 | 4,315.00 | 4,235.00 | 4,280.00 | 4,280.00 | 114,117 |
| 2024-06-05 | 4,370.00 | 4,420.00 | 4,250.00 | 4,305.00 | 4,305.00 | 152,301 |
| 2024-06-04 | 4,425.00 | 4,480.00 | 4,315.00 | 4,390.00 | 4,390.00 | 152,692 |
| 2024-06-03 | 4,375.00 | 4,430.00 | 4,310.00 | 4,415.00 | 4,415.00 | 142,833 |
| 2024-05-31 | 4,350.00 | 4,400.00 | 4,275.00 | 4,375.00 | 4,375.00 | 147,491 |
| 2024-05-30 | 4,335.00 | 4,405.00 | 4,300.00 | 4,380.00 | 4,380.00 | 170,540 |
| 2024-05-29 | 4,450.00 | 4,520.00 | 4,350.00 | 4,385.00 | 4,385.00 | 202,311 |
| 2024-05-28 | 4,450.00 | 4,550.00 | 4,400.00 | 4,490.00 | 4,490.00 | 164,178 |
| 2024-05-27 | 4,565.00 | 4,610.00 | 4,400.00 | 4,500.00 | 4,500.00 | 317,478 |
| 2024-05-24 | 4,670.00 | 4,700.00 | 4,565.00 | 4,615.00 | 4,615.00 | 199,561 |
| 2024-05-23 | 4,735.00 | 4,815.00 | 4,670.00 | 4,695.00 | 4,695.00 | 120,488 |
| 2024-05-22 | 4,780.00 | 4,850.00 | 4,710.00 | 4,765.00 | 4,765.00 | 117,266 |
| 2024-05-21 | 4,785.00 | 4,875.00 | 4,730.00 | 4,795.00 | 4,795.00 | 106,504 |
| 2024-05-20 | 4,820.00 | 4,895.00 | 4,745.00 | 4,780.00 | 4,780.00 | 158,504 |
| 2024-05-17 | 4,695.00 | 4,875.00 | 4,690.00 | 4,810.00 | 4,810.00 | 241,208 |
| 2024-05-16 | 4,835.00 | 4,915.00 | 4,695.00 | 4,750.00 | 4,750.00 | 254,138 |
| 2024-05-14 | 4,860.00 | 4,905.00 | 4,785.00 | 4,835.00 | 4,835.00 | 95,232 |
| 2024-05-13 | 4,925.00 | 4,940.00 | 4,700.00 | 4,820.00 | 4,820.00 | 238,934 |
| 2024-05-10 | 5,040.00 | 5,040.00 | 4,850.00 | 4,895.00 | 4,895.00 | 185,695 |
| 2024-05-09 | 5,080.00 | 5,090.00 | 4,945.00 | 4,945.00 | 4,945.00 | 184,059 |
| 2024-05-08 | 5,020.00 | 5,070.00 | 4,940.00 | 5,030.00 | 5,030.00 | 154,537 |
| 2024-05-07 | 5,180.00 | 5,300.00 | 4,995.00 | 5,020.00 | 5,020.00 | 220,949 |
| 2024-05-03 | 4,975.00 | 5,470.00 | 4,970.00 | 5,180.00 | 5,180.00 | 542,122 |
| 2024-05-02 | 5,050.00 | 5,100.00 | 4,850.00 | 4,975.00 | 4,975.00 | 320,209 |
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.