Itcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 46,800.00 | 49,500.00 | 46,000.00 | 47,600.00 | 47,600.00 | 256,145 |
| 2026-04-21 | 50,200.00 | 50,200.00 | 46,550.00 | 46,700.00 | 46,700.00 | 460,045 |
| 2026-04-20 | 51,800.00 | 52,700.00 | 50,000.00 | 50,500.00 | 50,500.00 | 245,895 |
| 2026-04-17 | 53,700.00 | 54,500.00 | 52,300.00 | 53,200.00 | 53,200.00 | 145,726 |
| 2026-04-16 | 52,600.00 | 54,500.00 | 50,400.00 | 53,500.00 | 53,500.00 | 274,365 |
| 2026-04-15 | 54,700.00 | 57,500.00 | 53,200.00 | 54,000.00 | 54,000.00 | 326,013 |
| 2026-04-14 | 52,800.00 | 54,700.00 | 51,700.00 | 53,100.00 | 53,100.00 | 336,138 |
| 2026-04-13 | 49,700.00 | 51,300.00 | 49,100.00 | 50,900.00 | 50,900.00 | 151,356 |
| 2026-04-10 | 49,750.00 | 52,500.00 | 48,600.00 | 52,000.00 | 52,000.00 | 201,493 |
| 2026-04-09 | 50,400.00 | 50,500.00 | 48,350.00 | 49,750.00 | 49,750.00 | 149,953 |
| 2026-04-08 | 46,150.00 | 49,700.00 | 46,000.00 | 48,550.00 | 48,550.00 | 257,159 |
| 2026-04-07 | 47,100.00 | 47,100.00 | 42,850.00 | 43,750.00 | 43,750.00 | 278,912 |
| 2026-04-06 | 46,300.00 | 48,900.00 | 45,750.00 | 46,600.00 | 46,600.00 | 129,922 |
| 2026-04-03 | 49,450.00 | 49,900.00 | 45,550.00 | 46,550.00 | 46,550.00 | 182,246 |
| 2026-04-02 | 51,400.00 | 51,400.00 | 47,000.00 | 47,750.00 | 47,750.00 | 266,567 |
| 2026-04-01 | 49,550.00 | 50,500.00 | 47,800.00 | 49,650.00 | 49,650.00 | 275,869 |
| 2026-03-31 | 45,750.00 | 48,300.00 | 43,950.00 | 45,650.00 | 45,650.00 | 299,604 |
| 2026-03-30 | 44,000.00 | 47,550.00 | 43,500.00 | 46,200.00 | 46,200.00 | 204,068 |
| 2026-03-27 | 45,500.00 | 47,300.00 | 44,750.00 | 46,900.00 | 46,900.00 | 255,152 |
| 2026-03-26 | 50,800.00 | 50,800.00 | 47,950.00 | 48,000.00 | 48,000.00 | 330,071 |
| 2026-03-25 | 56,100.00 | 56,100.00 | 49,950.00 | 51,200.00 | 51,200.00 | 689,572 |
| 2026-03-24 | 59,800.00 | 61,900.00 | 52,600.00 | 55,600.00 | 55,600.00 | 1,390,952 |
| 2026-03-23 | 56,500.00 | 56,600.00 | 51,100.00 | 52,100.00 | 52,100.00 | 642,923 |
| 2026-03-20 | 63,300.00 | 64,500.00 | 59,300.00 | 61,500.00 | 61,500.00 | 487,001 |
| 2026-03-19 | 64,000.00 | 67,500.00 | 62,800.00 | 65,200.00 | 65,200.00 | 334,923 |
| 2026-03-18 | 71,900.00 | 72,300.00 | 66,300.00 | 67,000.00 | 67,000.00 | 343,608 |
| 2026-03-17 | 70,800.00 | 72,900.00 | 69,600.00 | 70,100.00 | 70,100.00 | 285,898 |
| 2026-03-16 | 70,300.00 | 72,200.00 | 68,100.00 | 69,400.00 | 69,400.00 | 220,820 |
| 2026-03-13 | 69,800.00 | 75,500.00 | 69,100.00 | 70,500.00 | 70,500.00 | 438,861 |
| 2026-03-12 | 66,200.00 | 73,000.00 | 64,500.00 | 71,900.00 | 71,900.00 | 524,681 |
| 2026-03-11 | 64,500.00 | 72,100.00 | 64,500.00 | 67,200.00 | 67,200.00 | 759,262 |
| 2026-03-10 | 61,400.00 | 66,300.00 | 60,000.00 | 62,300.00 | 62,300.00 | 896,822 |
| 2026-03-09 | 53,300.00 | 56,300.00 | 51,200.00 | 55,900.00 | 55,900.00 | 344,542 |
| 2026-03-06 | 57,800.00 | 61,200.00 | 56,500.00 | 59,600.00 | 59,600.00 | 549,236 |
| 2026-03-05 | 51,500.00 | 62,000.00 | 50,000.00 | 60,800.00 | 60,800.00 | 719,902 |
| 2026-03-04 | 57,700.00 | 57,800.00 | 47,050.00 | 47,900.00 | 47,900.00 | 703,556 |
| 2026-03-03 | 59,700.00 | 60,800.00 | 56,900.00 | 58,100.00 | 58,100.00 | 338,153 |
| 2026-02-27 | 59,200.00 | 61,400.00 | 58,000.00 | 58,500.00 | 58,500.00 | 247,806 |
| 2026-02-26 | 56,500.00 | 61,100.00 | 54,500.00 | 59,200.00 | 59,200.00 | 482,943 |
| 2026-02-25 | 52,100.00 | 55,200.00 | 50,400.00 | 55,000.00 | 55,000.00 | 372,655 |
| 2026-02-24 | 53,600.00 | 54,400.00 | 49,700.00 | 53,100.00 | 53,100.00 | 370,304 |
| 2026-02-23 | 49,000.00 | 53,100.00 | 48,250.00 | 51,900.00 | 51,900.00 | 476,753 |
| 2026-02-20 | 49,300.00 | 50,700.00 | 47,700.00 | 47,700.00 | 47,700.00 | 225,976 |
| 2026-02-19 | 48,500.00 | 48,500.00 | 46,050.00 | 47,550.00 | 47,550.00 | 218,116 |
| 2026-02-13 | 47,800.00 | 49,700.00 | 46,800.00 | 48,800.00 | 48,800.00 | 267,080 |
| 2026-02-12 | 50,100.00 | 51,000.00 | 47,700.00 | 49,600.00 | 49,600.00 | 187,641 |
| 2026-02-11 | 50,000.00 | 50,200.00 | 48,350.00 | 49,450.00 | 49,450.00 | 148,992 |
| 2026-02-10 | 50,000.00 | 52,400.00 | 49,100.00 | 49,800.00 | 49,800.00 | 323,627 |
| 2026-02-09 | 48,350.00 | 49,650.00 | 47,350.00 | 48,800.00 | 48,800.00 | 227,109 |
| 2026-02-06 | 47,000.00 | 47,900.00 | 43,350.00 | 45,450.00 | 45,450.00 | 626,110 |
| 2026-02-05 | 49,500.00 | 53,200.00 | 49,200.00 | 50,100.00 | 50,100.00 | 266,876 |
| 2026-02-04 | 51,800.00 | 53,700.00 | 50,000.00 | 51,200.00 | 51,200.00 | 239,858 |
| 2026-02-03 | 49,950.00 | 51,600.00 | 47,700.00 | 50,800.00 | 50,800.00 | 396,435 |
| 2026-02-02 | 48,800.00 | 50,500.00 | 45,100.00 | 47,250.00 | 47,250.00 | 860,960 |
| 2026-01-30 | 51,000.00 | 55,900.00 | 50,200.00 | 53,800.00 | 53,800.00 | 749,768 |
| 2026-01-29 | 50,100.00 | 52,000.00 | 47,000.00 | 48,500.00 | 48,500.00 | 679,664 |
| 2026-01-28 | 48,150.00 | 51,300.00 | 44,150.00 | 49,700.00 | 49,700.00 | 1,043,534 |
| 2026-01-27 | 44,150.00 | 48,750.00 | 44,150.00 | 48,300.00 | 48,300.00 | 884,257 |
| 2026-01-26 | 42,800.00 | 45,150.00 | 38,400.00 | 43,600.00 | 43,600.00 | 1,250,493 |
| 2026-01-23 | 33,950.00 | 42,500.00 | 33,950.00 | 40,000.00 | 40,000.00 | 2,103,020 |
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.