Itcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 20,250.00 | 21,350.00 | 19,900.00 | 20,100.00 | 20,100.00 | 130,081 |
| 2026-07-21 | 19,220.00 | 19,820.00 | 18,470.00 | 19,350.00 | 19,350.00 | 88,305 |
| 2026-07-20 | 19,940.00 | 20,150.00 | 19,080.00 | 19,200.00 | 19,200.00 | 94,229 |
| 2026-07-16 | 21,400.00 | 21,400.00 | 19,800.00 | 20,400.00 | 20,400.00 | 114,295 |
| 2026-07-15 | 20,700.00 | 21,950.00 | 20,700.00 | 21,650.00 | 21,650.00 | 103,254 |
| 2026-07-14 | 19,260.00 | 20,150.00 | 18,690.00 | 20,000.00 | 20,000.00 | 120,895 |
| 2026-07-13 | 21,450.00 | 22,050.00 | 19,670.00 | 19,890.00 | 19,890.00 | 144,433 |
| 2026-07-10 | 20,250.00 | 22,100.00 | 20,100.00 | 21,250.00 | 21,250.00 | 131,292 |
| 2026-07-09 | 19,700.00 | 20,800.00 | 19,550.00 | 20,050.00 | 20,050.00 | 132,375 |
| 2026-07-08 | 20,450.00 | 21,400.00 | 19,450.00 | 19,610.00 | 19,610.00 | 191,157 |
| 2026-07-07 | 21,900.00 | 22,250.00 | 20,450.00 | 21,250.00 | 21,250.00 | 169,032 |
| 2026-07-06 | 22,800.00 | 23,050.00 | 21,300.00 | 21,900.00 | 21,900.00 | 133,769 |
| 2026-07-03 | 21,850.00 | 23,050.00 | 20,600.00 | 22,900.00 | 22,900.00 | 165,884 |
| 2026-07-02 | 23,600.00 | 24,000.00 | 21,300.00 | 21,500.00 | 21,500.00 | 270,107 |
| 2026-07-01 | 23,900.00 | 24,500.00 | 22,800.00 | 23,400.00 | 23,400.00 | 216,729 |
| 2026-06-30 | 24,450.00 | 25,050.00 | 23,100.00 | 24,200.00 | 24,200.00 | 190,144 |
| 2026-06-29 | 22,050.00 | 25,500.00 | 21,800.00 | 23,950.00 | 23,950.00 | 415,159 |
| 2026-06-26 | 21,200.00 | 22,900.00 | 20,050.00 | 21,500.00 | 21,500.00 | 893,012 |
| 2026-06-25 | 25,300.00 | 25,500.00 | 21,500.00 | 21,800.00 | 21,800.00 | 761,686 |
| 2026-06-24 | 25,800.00 | 26,300.00 | 24,100.00 | 24,800.00 | 24,800.00 | 274,604 |
| 2026-06-23 | 29,200.00 | 29,400.00 | 25,700.00 | 26,450.00 | 26,450.00 | 539,213 |
| 2026-06-22 | 30,250.00 | 31,000.00 | 28,450.00 | 29,650.00 | 29,650.00 | 284,994 |
| 2026-06-19 | 32,200.00 | 32,750.00 | 29,350.00 | 31,200.00 | 31,200.00 | 523,932 |
| 2026-06-18 | 36,000.00 | 36,150.00 | 32,950.00 | 33,150.00 | 33,150.00 | 231,515 |
| 2026-06-17 | 34,200.00 | 36,900.00 | 32,100.00 | 36,350.00 | 36,350.00 | 394,611 |
| 2026-06-16 | 42,450.00 | 42,700.00 | 33,500.00 | 35,200.00 | 35,200.00 | 787,481 |
| 2026-06-15 | 44,750.00 | 44,800.00 | 41,550.00 | 41,900.00 | 41,900.00 | 228,449 |
| 2026-06-12 | 45,050.00 | 47,750.00 | 43,300.00 | 43,700.00 | 43,700.00 | 521,532 |
| 2026-06-11 | 42,300.00 | 49,200.00 | 41,100.00 | 43,400.00 | 43,400.00 | 1,257,374 |
| 2026-06-10 | 44,600.00 | 47,250.00 | 42,650.00 | 43,400.00 | 43,400.00 | 295,225 |
| 2026-06-09 | 41,100.00 | 45,550.00 | 41,100.00 | 45,050.00 | 45,050.00 | 201,788 |
| 2026-06-08 | 39,900.00 | 41,100.00 | 39,150.00 | 39,950.00 | 39,950.00 | 167,198 |
| 2026-06-05 | 42,600.00 | 44,200.00 | 42,050.00 | 43,000.00 | 43,000.00 | 148,123 |
| 2026-06-04 | 42,450.00 | 44,400.00 | 41,300.00 | 43,100.00 | 43,100.00 | 102,042 |
| 2026-06-02 | 42,450.00 | 44,800.00 | 41,550.00 | 43,300.00 | 43,300.00 | 180,649 |
| 2026-06-01 | 42,250.00 | 45,700.00 | 41,000.00 | 43,950.00 | 43,950.00 | 228,061 |
| 2026-05-29 | 47,050.00 | 48,400.00 | 43,700.00 | 43,850.00 | 43,850.00 | 255,534 |
| 2026-05-28 | 47,500.00 | 48,100.00 | 45,200.00 | 45,850.00 | 45,850.00 | 202,819 |
| 2026-05-27 | 48,500.00 | 49,800.00 | 47,050.00 | 47,800.00 | 47,800.00 | 207,057 |
| 2026-05-26 | 53,800.00 | 54,500.00 | 49,500.00 | 49,650.00 | 49,650.00 | 324,303 |
| 2026-05-22 | 50,400.00 | 53,300.00 | 49,150.00 | 52,200.00 | 52,200.00 | 187,754 |
| 2026-05-21 | 45,700.00 | 48,550.00 | 45,350.00 | 48,100.00 | 48,100.00 | 165,332 |
| 2026-05-20 | 45,500.00 | 46,400.00 | 41,500.00 | 43,200.00 | 43,200.00 | 293,410 |
| 2026-05-19 | 48,600.00 | 48,600.00 | 44,750.00 | 45,900.00 | 45,900.00 | 275,428 |
| 2026-05-18 | 49,150.00 | 50,600.00 | 46,000.00 | 49,600.00 | 49,600.00 | 250,256 |
| 2026-05-15 | 57,600.00 | 57,700.00 | 49,850.00 | 51,200.00 | 51,200.00 | 310,593 |
| 2026-05-14 | 54,900.00 | 56,300.00 | 51,800.00 | 53,100.00 | 53,100.00 | 178,946 |
| 2026-05-13 | 53,000.00 | 55,800.00 | 52,600.00 | 54,800.00 | 54,800.00 | 150,542 |
| 2026-05-12 | 59,000.00 | 59,800.00 | 52,500.00 | 54,600.00 | 54,600.00 | 344,309 |
| 2026-05-11 | 57,400.00 | 60,400.00 | 56,000.00 | 56,600.00 | 56,600.00 | 281,824 |
| 2026-05-08 | 56,700.00 | 60,500.00 | 55,200.00 | 58,100.00 | 58,100.00 | 191,660 |
| 2026-05-07 | 60,500.00 | 60,600.00 | 57,100.00 | 57,800.00 | 57,800.00 | 182,553 |
| 2026-05-06 | 63,400.00 | 63,500.00 | 59,700.00 | 60,200.00 | 60,200.00 | 294,843 |
| 2026-05-04 | 57,900.00 | 63,100.00 | 56,600.00 | 61,900.00 | 61,900.00 | 458,790 |
| 2026-04-30 | 56,400.00 | 56,500.00 | 53,700.00 | 54,100.00 | 54,100.00 | 217,757 |
| 2026-04-29 | 52,800.00 | 55,200.00 | 52,300.00 | 54,800.00 | 54,800.00 | 250,401 |
| 2026-04-28 | 52,500.00 | 55,600.00 | 51,800.00 | 52,000.00 | 52,000.00 | 405,581 |
| 2026-04-27 | 46,100.00 | 54,400.00 | 45,950.00 | 54,000.00 | 54,000.00 | 525,837 |
| 2026-04-24 | 46,550.00 | 46,850.00 | 45,650.00 | 46,250.00 | 46,250.00 | 163,161 |
| 2026-04-23 | 47,950.00 | 48,050.00 | 45,850.00 | 46,850.00 | 46,850.00 | 177,230 |
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.