Itcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 18,200.00 | 19,550.00 | 17,730.00 | 19,330.00 | 19,330.00 | 804,421 |
| 2025-07-24 | 18,250.00 | 18,470.00 | 17,700.00 | 18,200.00 | 18,200.00 | 244,655 |
| 2025-07-23 | 18,050.00 | 18,270.00 | 17,800.00 | 18,200.00 | 18,200.00 | 209,323 |
| 2025-07-22 | 19,050.00 | 19,140.00 | 17,950.00 | 18,420.00 | 18,420.00 | 532,287 |
| 2025-07-21 | 18,650.00 | 19,820.00 | 18,160.00 | 19,260.00 | 19,260.00 | 841,379 |
| 2025-07-18 | 17,950.00 | 18,210.00 | 17,450.00 | 18,130.00 | 18,130.00 | 474,860 |
| 2025-07-17 | 20,550.00 | 20,600.00 | 17,740.00 | 18,000.00 | 18,000.00 | 1,077,386 |
| 2025-07-16 | 19,000.00 | 19,950.00 | 18,660.00 | 19,640.00 | 19,640.00 | 574,625 |
| 2025-07-15 | 20,200.00 | 20,250.00 | 19,390.00 | 19,900.00 | 19,900.00 | 476,525 |
| 2025-07-14 | 21,000.00 | 21,300.00 | 19,550.00 | 19,820.00 | 19,820.00 | 856,337 |
| 2025-07-11 | 22,100.00 | 22,100.00 | 20,400.00 | 21,350.00 | 21,350.00 | 639,390 |
| 2025-07-10 | 22,350.00 | 22,350.00 | 21,100.00 | 21,750.00 | 21,750.00 | 383,857 |
| 2025-07-09 | 21,700.00 | 22,000.00 | 20,950.00 | 21,600.00 | 21,600.00 | 431,774 |
| 2025-07-08 | 24,950.00 | 25,300.00 | 20,700.00 | 21,300.00 | 21,300.00 | 1,334,591 |
| 2025-07-07 | 23,600.00 | 25,450.00 | 23,300.00 | 24,350.00 | 24,350.00 | 541,779 |
| 2025-07-04 | 24,500.00 | 24,900.00 | 23,000.00 | 23,600.00 | 23,600.00 | 492,702 |
| 2025-07-03 | 24,200.00 | 25,100.00 | 23,300.00 | 24,250.00 | 24,250.00 | 555,679 |
| 2025-07-02 | 25,700.00 | 25,850.00 | 24,200.00 | 25,050.00 | 25,050.00 | 449,582 |
| 2025-07-01 | 25,750.00 | 27,150.00 | 24,400.00 | 25,400.00 | 25,400.00 | 788,270 |
| 2025-06-30 | 23,150.00 | 25,750.00 | 23,100.00 | 25,100.00 | 25,100.00 | 1,360,554 |
| 2025-06-27 | 25,300.00 | 25,300.00 | 22,650.00 | 24,500.00 | 24,500.00 | 1,574,769 |
| 2025-06-26 | 26,950.00 | 27,350.00 | 21,950.00 | 24,400.00 | 24,400.00 | 3,734,695 |
| 2025-06-25 | 31,300.00 | 31,350.00 | 27,750.00 | 28,750.00 | 28,750.00 | 1,446,264 |
| 2025-06-24 | 31,300.00 | 33,000.00 | 29,350.00 | 32,500.00 | 32,500.00 | 1,093,011 |
| 2025-06-23 | 28,900.00 | 31,150.00 | 26,400.00 | 30,750.00 | 30,750.00 | 1,740,486 |
| 2025-06-20 | 29,700.00 | 30,700.00 | 27,500.00 | 28,900.00 | 28,900.00 | 1,356,722 |
| 2025-06-19 | 30,850.00 | 32,500.00 | 29,100.00 | 30,000.00 | 30,000.00 | 1,605,659 |
| 2025-06-18 | 27,200.00 | 29,800.00 | 26,300.00 | 28,700.00 | 28,700.00 | 1,201,509 |
| 2025-06-17 | 27,150.00 | 28,850.00 | 22,650.00 | 27,300.00 | 27,300.00 | 2,157,458 |
| 2025-06-16 | 23,100.00 | 28,050.00 | 22,550.00 | 26,500.00 | 26,500.00 | 2,076,450 |
| 2025-06-13 | 23,250.00 | 23,450.00 | 21,150.00 | 22,200.00 | 22,200.00 | 1,149,409 |
| 2025-06-12 | 20,500.00 | 23,850.00 | 20,050.00 | 22,750.00 | 22,750.00 | 2,546,666 |
| 2025-06-11 | 17,340.00 | 22,250.00 | 16,890.00 | 21,150.00 | 21,150.00 | 4,790,472 |
| 2025-06-10 | 16,520.00 | 17,940.00 | 15,260.00 | 17,430.00 | 17,430.00 | 3,250,221 |
| 2025-06-09 | 18,050.00 | 19,110.00 | 15,590.00 | 15,840.00 | 15,840.00 | 5,925,927 |
| 2025-06-05 | 12,290.00 | 14,950.00 | 12,130.00 | 14,700.00 | 14,700.00 | 3,894,289 |
| 2025-06-04 | 11,300.00 | 12,420.00 | 11,230.00 | 12,030.00 | 12,030.00 | 1,242,750 |
| 2025-06-02 | 11,280.00 | 11,580.00 | 10,850.00 | 11,030.00 | 11,030.00 | 755,090 |
| 2025-05-30 | 11,870.00 | 11,950.00 | 11,035.00 | 11,370.00 | 11,370.00 | 826,399 |
| 2025-05-29 | 11,420.00 | 12,440.00 | 11,200.00 | 11,970.00 | 11,970.00 | 1,197,358 |
| 2025-05-28 | 11,380.00 | 11,860.00 | 11,160.00 | 11,250.00 | 11,250.00 | 739,232 |
| 2025-05-27 | 11,750.00 | 11,870.00 | 11,140.00 | 11,280.00 | 11,280.00 | 671,308 |
| 2025-05-26 | 9,670.00 | 11,700.00 | 9,670.00 | 11,500.00 | 11,500.00 | 1,829,739 |
| 2025-05-23 | 10,100.00 | 10,240.00 | 9,670.00 | 9,860.00 | 9,860.00 | 503,541 |
| 2025-05-22 | 10,600.00 | 10,660.00 | 9,960.00 | 10,140.00 | 10,140.00 | 1,114,571 |
| 2025-05-21 | 9,130.00 | 10,380.00 | 9,090.00 | 10,310.00 | 10,310.00 | 1,376,714 |
| 2025-05-20 | 8,800.00 | 9,430.00 | 8,670.00 | 9,050.00 | 9,050.00 | 859,470 |
| 2025-05-19 | 8,780.00 | 9,080.00 | 8,530.00 | 8,670.00 | 8,670.00 | 461,895 |
| 2025-05-16 | 9,000.00 | 9,270.00 | 8,090.00 | 9,000.00 | 9,000.00 | 2,087,415 |
| 2025-05-15 | 8,260.00 | 8,850.00 | 8,040.00 | 8,700.00 | 8,700.00 | 1,290,663 |
| 2025-05-14 | 8,250.00 | 8,290.00 | 8,000.00 | 8,210.00 | 8,210.00 | 586,934 |
| 2025-05-13 | 8,020.00 | 8,300.00 | 7,750.00 | 8,210.00 | 8,210.00 | 1,219,964 |
| 2025-05-12 | 6,890.00 | 8,060.00 | 6,890.00 | 7,850.00 | 7,850.00 | 1,856,104 |
| 2025-05-09 | 6,960.00 | 7,130.00 | 6,800.00 | 6,930.00 | 6,930.00 | 556,814 |
| 2025-05-08 | 6,720.00 | 6,920.00 | 6,630.00 | 6,910.00 | 6,910.00 | 430,393 |
| 2025-05-07 | 6,500.00 | 6,750.00 | 6,430.00 | 6,710.00 | 6,710.00 | 223,706 |
| 2025-05-02 | 6,730.00 | 6,730.00 | 6,370.00 | 6,440.00 | 6,440.00 | 245,967 |
| 2025-04-30 | 6,590.00 | 6,900.00 | 6,550.00 | 6,740.00 | 6,740.00 | 468,410 |
| 2025-04-29 | 6,300.00 | 6,530.00 | 6,190.00 | 6,520.00 | 6,520.00 | 178,901 |
| 2025-04-28 | 6,410.00 | 6,480.00 | 6,220.00 | 6,240.00 | 6,240.00 | 214,461 |
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.