Itcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 32,600.00 | 35,000.00 | 31,900.00 | 33,500.00 | 33,500.00 | 401,220 |
| 2026-01-21 | 33,800.00 | 34,400.00 | 30,800.00 | 32,650.00 | 32,650.00 | 478,011 |
| 2026-01-20 | 31,500.00 | 33,700.00 | 30,500.00 | 32,250.00 | 32,250.00 | 525,299 |
| 2026-01-19 | 32,200.00 | 32,350.00 | 30,500.00 | 31,000.00 | 31,000.00 | 460,562 |
| 2026-01-16 | 34,650.00 | 35,225.00 | 31,450.00 | 32,200.00 | 32,200.00 | 533,923 |
| 2026-01-15 | 33,000.00 | 34,350.00 | 32,550.00 | 33,750.00 | 33,750.00 | 320,430 |
| 2026-01-14 | 35,500.00 | 36,700.00 | 33,050.00 | 33,600.00 | 33,600.00 | 541,862 |
| 2026-01-13 | 37,300.00 | 37,900.00 | 34,000.00 | 37,000.00 | 37,000.00 | 545,478 |
| 2026-01-12 | 33,900.00 | 36,400.00 | 33,700.00 | 35,900.00 | 35,900.00 | 504,462 |
| 2026-01-09 | 32,750.00 | 34,400.00 | 31,950.00 | 33,050.00 | 33,050.00 | 461,869 |
| 2026-01-08 | 32,200.00 | 32,950.00 | 31,450.00 | 31,950.00 | 31,950.00 | 242,913 |
| 2026-01-07 | 33,300.00 | 34,600.00 | 32,100.00 | 32,600.00 | 32,600.00 | 397,529 |
| 2026-01-06 | 31,600.00 | 33,950.00 | 30,900.00 | 33,950.00 | 33,950.00 | 657,100 |
| 2026-01-05 | 30,050.00 | 32,200.00 | 29,850.00 | 30,700.00 | 30,700.00 | 355,352 |
| 2026-01-02 | 30,950.00 | 32,550.00 | 29,550.00 | 31,200.00 | 31,200.00 | 595,858 |
| 2025-12-30 | 30,950.00 | 31,400.00 | 28,800.00 | 30,300.00 | 30,300.00 | 1,180,002 |
| 2025-12-29 | 33,900.00 | 34,450.00 | 31,150.00 | 31,900.00 | 31,900.00 | 1,006,750 |
| 2025-12-26 | 33,200.00 | 36,800.00 | 33,200.00 | 33,900.00 | 33,900.00 | 1,911,353 |
| 2025-12-24 | 31,500.00 | 34,500.00 | 30,800.00 | 33,200.00 | 33,200.00 | 2,481,308 |
| 2025-12-23 | 28,700.00 | 32,400.00 | 27,800.00 | 31,050.00 | 31,050.00 | 3,322,376 |
| 2025-12-22 | 24,100.00 | 29,050.00 | 24,100.00 | 28,500.00 | 28,500.00 | 2,804,692 |
| 2025-12-19 | 22,000.00 | 23,950.00 | 21,750.00 | 23,950.00 | 23,950.00 | 835,004 |
| 2025-12-18 | 21,650.00 | 22,100.00 | 21,400.00 | 21,750.00 | 21,750.00 | 459,737 |
| 2025-12-17 | 23,100.00 | 23,700.00 | 21,850.00 | 22,100.00 | 22,100.00 | 657,923 |
| 2025-12-16 | 24,950.00 | 25,200.00 | 22,800.00 | 22,850.00 | 22,850.00 | 1,000,743 |
| 2025-12-15 | 26,100.00 | 26,200.00 | 25,000.00 | 25,350.00 | 25,350.00 | 632,945 |
| 2025-12-12 | 26,850.00 | 27,100.00 | 26,100.00 | 26,450.00 | 26,450.00 | 681,661 |
| 2025-12-11 | 25,750.00 | 27,950.00 | 25,400.00 | 26,850.00 | 26,850.00 | 2,221,045 |
| 2025-12-10 | 22,700.00 | 27,300.00 | 22,100.00 | 25,750.00 | 25,750.00 | 5,430,798 |
| 2025-12-09 | 20,150.00 | 22,150.00 | 19,540.00 | 22,000.00 | 22,000.00 | 895,532 |
| 2025-12-08 | 20,650.00 | 21,000.00 | 20,000.00 | 20,050.00 | 20,050.00 | 306,456 |
| 2025-12-05 | 20,800.00 | 21,300.00 | 20,350.00 | 20,550.00 | 20,550.00 | 262,897 |
| 2025-12-04 | 20,500.00 | 20,950.00 | 20,050.00 | 20,850.00 | 20,850.00 | 316,607 |
| 2025-12-03 | 21,300.00 | 21,300.00 | 20,250.00 | 20,450.00 | 20,450.00 | 279,134 |
| 2025-12-02 | 21,400.00 | 21,600.00 | 20,600.00 | 21,000.00 | 21,000.00 | 360,845 |
| 2025-12-01 | 20,550.00 | 21,850.00 | 20,400.00 | 21,400.00 | 21,400.00 | 566,310 |
| 2025-11-28 | 20,250.00 | 20,700.00 | 19,980.00 | 20,550.00 | 20,550.00 | 266,021 |
| 2025-11-27 | 21,450.00 | 21,450.00 | 20,100.00 | 20,400.00 | 20,400.00 | 361,384 |
| 2025-11-26 | 20,900.00 | 21,350.00 | 20,750.00 | 21,350.00 | 21,350.00 | 216,900 |
| 2025-11-25 | 21,000.00 | 21,300.00 | 20,300.00 | 20,900.00 | 20,900.00 | 233,743 |
| 2025-11-24 | 20,650.00 | 21,300.00 | 20,250.00 | 20,550.00 | 20,550.00 | 362,599 |
| 2025-11-21 | 19,900.00 | 20,250.00 | 19,730.00 | 19,980.00 | 19,980.00 | 234,486 |
| 2025-11-20 | 19,900.00 | 20,600.00 | 19,810.00 | 20,550.00 | 20,550.00 | 224,862 |
| 2025-11-19 | 19,890.00 | 19,910.00 | 19,510.00 | 19,780.00 | 19,780.00 | 148,390 |
| 2025-11-18 | 19,810.00 | 20,400.00 | 19,300.00 | 19,890.00 | 19,890.00 | 313,675 |
| 2025-11-17 | 21,650.00 | 21,650.00 | 19,720.00 | 20,000.00 | 20,000.00 | 726,852 |
| 2025-11-14 | 22,450.00 | 22,600.00 | 21,250.00 | 21,650.00 | 21,650.00 | 640,893 |
| 2025-11-13 | 22,150.00 | 23,500.00 | 19,970.00 | 23,100.00 | 23,100.00 | 1,917,325 |
| 2025-11-12 | 21,900.00 | 22,250.00 | 21,400.00 | 22,200.00 | 22,200.00 | 644,624 |
| 2025-11-11 | 22,000.00 | 22,500.00 | 21,450.00 | 22,050.00 | 22,050.00 | 1,142,529 |
| 2025-11-10 | 19,770.00 | 21,650.00 | 19,770.00 | 21,500.00 | 21,500.00 | 1,473,519 |
| 2025-11-07 | 19,630.00 | 20,950.00 | 19,370.00 | 19,700.00 | 19,700.00 | 774,970 |
| 2025-11-06 | 18,900.00 | 20,200.00 | 18,290.00 | 19,990.00 | 19,990.00 | 799,381 |
| 2025-11-05 | 18,930.00 | 19,090.00 | 17,530.00 | 18,760.00 | 18,760.00 | 685,979 |
| 2025-11-04 | 19,240.00 | 19,280.00 | 18,640.00 | 19,270.00 | 19,270.00 | 451,240 |
| 2025-11-03 | 18,730.00 | 19,500.00 | 18,710.00 | 19,240.00 | 19,240.00 | 540,298 |
| 2025-10-31 | 18,500.00 | 19,180.00 | 18,390.00 | 18,700.00 | 18,700.00 | 372,423 |
| 2025-10-30 | 19,510.00 | 19,510.00 | 18,570.00 | 18,700.00 | 18,700.00 | 609,473 |
| 2025-10-29 | 20,250.00 | 20,700.00 | 19,310.00 | 19,480.00 | 19,480.00 | 685,095 |
| 2025-10-28 | 20,000.00 | 20,850.00 | 19,370.00 | 20,550.00 | 20,550.00 | 700,944 |
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.