Itcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 19,910.00 | 21,100.00 | 19,700.00 | 20,300.00 | 20,300.00 | 888,157 |
| 2025-10-24 | 19,590.00 | 20,100.00 | 19,100.00 | 19,780.00 | 19,780.00 | 753,414 |
| 2025-10-23 | 18,020.00 | 20,250.00 | 17,880.00 | 19,580.00 | 19,580.00 | 1,268,467 |
| 2025-10-22 | 18,410.00 | 18,410.00 | 17,000.00 | 18,080.00 | 18,080.00 | 1,327,902 |
| 2025-10-21 | 18,750.00 | 19,600.00 | 18,560.00 | 18,920.00 | 18,920.00 | 763,095 |
| 2025-10-20 | 19,240.00 | 19,490.00 | 18,320.00 | 18,680.00 | 18,680.00 | 823,390 |
| 2025-10-17 | 19,550.00 | 20,850.00 | 18,970.00 | 19,040.00 | 19,040.00 | 1,494,182 |
| 2025-10-16 | 21,750.00 | 22,350.00 | 19,410.00 | 19,480.00 | 19,480.00 | 1,933,004 |
| 2025-10-15 | 22,100.00 | 22,950.00 | 21,400.00 | 21,750.00 | 21,750.00 | 1,084,520 |
| 2025-10-14 | 23,300.00 | 24,050.00 | 20,550.00 | 21,500.00 | 21,500.00 | 2,060,287 |
| 2025-10-13 | 22,800.00 | 23,900.00 | 21,700.00 | 23,450.00 | 23,450.00 | 2,937,849 |
| 2025-10-10 | 19,420.00 | 22,600.00 | 19,270.00 | 22,600.00 | 22,600.00 | 3,322,438 |
| 2025-10-02 | 17,820.00 | 19,400.00 | 17,350.00 | 18,610.00 | 18,610.00 | 2,411,900 |
| 2025-10-01 | 17,790.00 | 18,180.00 | 17,300.00 | 17,710.00 | 17,710.00 | 598,881 |
| 2025-09-30 | 19,250.00 | 19,250.00 | 17,660.00 | 17,680.00 | 17,680.00 | 1,138,417 |
| 2025-09-29 | 16,890.00 | 19,150.00 | 16,890.00 | 18,860.00 | 18,860.00 | 2,543,801 |
| 2025-09-26 | 17,510.00 | 17,640.00 | 16,360.00 | 16,770.00 | 16,770.00 | 845,272 |
| 2025-09-25 | 17,980.00 | 18,000.00 | 16,800.00 | 17,610.00 | 17,610.00 | 1,332,050 |
| 2025-09-24 | 16,280.00 | 19,100.00 | 16,280.00 | 17,970.00 | 17,970.00 | 4,261,762 |
| 2025-09-23 | 16,860.00 | 17,400.00 | 16,030.00 | 16,260.00 | 16,260.00 | 1,234,206 |
| 2025-09-22 | 17,150.00 | 17,200.00 | 16,000.00 | 16,070.00 | 16,070.00 | 714,085 |
| 2025-09-19 | 17,540.00 | 18,000.00 | 16,960.00 | 17,020.00 | 17,020.00 | 362,754 |
| 2025-09-18 | 17,500.00 | 17,630.00 | 17,260.00 | 17,500.00 | 17,500.00 | 175,644 |
| 2025-09-17 | 18,500.00 | 18,960.00 | 17,520.00 | 17,640.00 | 17,640.00 | 355,421 |
| 2025-09-16 | 18,600.00 | 18,700.00 | 18,270.00 | 18,490.00 | 18,490.00 | 147,601 |
| 2025-09-15 | 18,200.00 | 18,570.00 | 18,000.00 | 18,510.00 | 18,510.00 | 186,895 |
| 2025-09-12 | 18,450.00 | 18,850.00 | 18,200.00 | 18,420.00 | 18,420.00 | 241,564 |
| 2025-09-11 | 18,860.00 | 18,860.00 | 18,260.00 | 18,350.00 | 18,350.00 | 229,082 |
| 2025-09-10 | 18,600.00 | 19,210.00 | 18,250.00 | 18,830.00 | 18,830.00 | 483,801 |
| 2025-09-09 | 19,000.00 | 19,060.00 | 18,160.00 | 18,790.00 | 18,790.00 | 407,531 |
| 2025-09-08 | 17,740.00 | 19,090.00 | 17,650.00 | 18,700.00 | 18,700.00 | 835,958 |
| 2025-09-05 | 17,730.00 | 18,090.00 | 17,380.00 | 17,380.00 | 17,380.00 | 423,195 |
| 2025-09-04 | 17,430.00 | 18,000.00 | 16,360.00 | 17,920.00 | 17,920.00 | 1,033,652 |
| 2025-09-03 | 15,210.00 | 17,490.00 | 14,570.00 | 16,970.00 | 16,970.00 | 1,474,975 |
| 2025-09-02 | 14,400.00 | 14,890.00 | 14,230.00 | 14,480.00 | 14,480.00 | 200,108 |
| 2025-09-01 | 14,240.00 | 14,740.00 | 13,990.00 | 14,240.00 | 14,240.00 | 194,904 |
| 2025-08-29 | 14,950.00 | 14,960.00 | 14,320.00 | 14,500.00 | 14,500.00 | 172,465 |
| 2025-08-28 | 14,920.00 | 15,300.00 | 14,510.00 | 14,900.00 | 14,900.00 | 109,536 |
| 2025-08-27 | 15,300.00 | 15,330.00 | 14,680.00 | 14,990.00 | 14,990.00 | 230,486 |
| 2025-08-26 | 15,500.00 | 15,560.00 | 14,970.00 | 15,140.00 | 15,140.00 | 236,599 |
| 2025-08-25 | 15,550.00 | 16,170.00 | 15,500.00 | 15,790.00 | 15,790.00 | 202,142 |
| 2025-08-22 | 15,150.00 | 15,570.00 | 15,010.00 | 15,370.00 | 15,370.00 | 158,654 |
| 2025-08-21 | 15,310.00 | 15,600.00 | 14,840.00 | 15,200.00 | 15,200.00 | 350,411 |
| 2025-08-20 | 15,490.00 | 15,800.00 | 15,010.00 | 15,390.00 | 15,390.00 | 321,432 |
| 2025-08-19 | 16,800.00 | 17,130.00 | 15,700.00 | 16,390.00 | 16,390.00 | 322,674 |
| 2025-08-18 | 18,040.00 | 18,300.00 | 16,520.00 | 16,750.00 | 16,750.00 | 354,296 |
| 2025-08-14 | 17,600.00 | 18,470.00 | 17,600.00 | 17,940.00 | 17,940.00 | 316,046 |
| 2025-08-13 | 18,430.00 | 18,500.00 | 17,250.00 | 17,560.00 | 17,560.00 | 316,146 |
| 2025-08-12 | 18,400.00 | 18,680.00 | 18,030.00 | 18,360.00 | 18,360.00 | 470,784 |
| 2025-08-11 | 17,150.00 | 18,380.00 | 16,710.00 | 17,790.00 | 17,790.00 | 482,798 |
| 2025-08-08 | 17,050.00 | 17,430.00 | 16,740.00 | 17,050.00 | 17,050.00 | 162,612 |
| 2025-08-07 | 16,690.00 | 17,210.00 | 16,340.00 | 17,160.00 | 17,160.00 | 212,307 |
| 2025-08-06 | 16,790.00 | 16,790.00 | 16,090.00 | 16,510.00 | 16,510.00 | 148,563 |
| 2025-08-05 | 16,420.00 | 16,900.00 | 16,170.00 | 16,830.00 | 16,830.00 | 204,397 |
| 2025-08-04 | 16,000.00 | 16,500.00 | 15,850.00 | 16,390.00 | 16,390.00 | 242,975 |
| 2025-08-01 | 17,100.00 | 17,100.00 | 15,870.00 | 16,260.00 | 16,260.00 | 509,894 |
| 2025-07-31 | 17,220.00 | 17,440.00 | 16,900.00 | 17,440.00 | 17,440.00 | 201,504 |
| 2025-07-30 | 18,060.00 | 18,110.00 | 16,820.00 | 17,140.00 | 17,140.00 | 433,589 |
| 2025-07-29 | 18,590.00 | 18,720.00 | 17,610.00 | 17,960.00 | 17,960.00 | 325,510 |
| 2025-07-28 | 19,550.00 | 19,680.00 | 18,460.00 | 18,650.00 | 18,650.00 | 385,100 |
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.