Itcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6,450.00 | 6,520.00 | 6,400.00 | 6,410.00 | 6,410.00 | 119,416 |
| 2025-04-24 | 6,510.00 | 6,610.00 | 6,390.00 | 6,430.00 | 6,430.00 | 126,798 |
| 2025-04-23 | 6,600.00 | 6,750.00 | 6,350.00 | 6,510.00 | 6,510.00 | 429,873 |
| 2025-04-22 | 7,060.00 | 7,110.00 | 6,570.00 | 6,710.00 | 6,710.00 | 958,946 |
| 2025-04-21 | 6,630.00 | 7,800.00 | 6,550.00 | 6,950.00 | 6,950.00 | 4,349,101 |
| 2025-04-18 | 6,550.00 | 6,550.00 | 6,330.00 | 6,460.00 | 6,460.00 | 171,009 |
| 2025-04-17 | 6,460.00 | 6,700.00 | 6,310.00 | 6,580.00 | 6,580.00 | 465,222 |
| 2025-04-16 | 6,210.00 | 6,450.00 | 6,210.00 | 6,300.00 | 6,300.00 | 125,152 |
| 2025-04-15 | 6,340.00 | 6,360.00 | 6,140.00 | 6,320.00 | 6,320.00 | 235,223 |
| 2025-04-14 | 6,080.00 | 6,680.00 | 6,050.00 | 6,440.00 | 6,440.00 | 1,054,759 |
| 2025-04-11 | 5,680.00 | 6,130.00 | 5,540.00 | 6,020.00 | 6,020.00 | 242,410 |
| 2025-04-10 | 5,780.00 | 5,780.00 | 5,550.00 | 5,570.00 | 5,570.00 | 101,393 |
| 2025-04-09 | 5,670.00 | 5,670.00 | 5,450.00 | 5,470.00 | 5,470.00 | 106,443 |
| 2025-04-08 | 5,920.00 | 5,980.00 | 5,640.00 | 5,670.00 | 5,670.00 | 129,477 |
| 2025-04-07 | 5,870.00 | 6,050.00 | 5,700.00 | 5,820.00 | 5,820.00 | 199,067 |
| 2025-04-04 | 5,890.00 | 6,130.00 | 5,670.00 | 6,110.00 | 6,110.00 | 221,187 |
| 2025-04-03 | 6,070.00 | 6,320.00 | 5,940.00 | 6,000.00 | 6,000.00 | 161,136 |
| 2025-04-02 | 6,390.00 | 6,470.00 | 6,060.00 | 6,190.00 | 6,190.00 | 137,819 |
| 2025-04-01 | 6,000.00 | 6,370.00 | 5,980.00 | 6,340.00 | 6,340.00 | 180,099 |
| 2025-03-31 | 6,220.00 | 6,350.00 | 5,870.00 | 5,980.00 | 5,980.00 | 313,080 |
| 2025-03-28 | 6,210.00 | 6,400.00 | 6,050.00 | 6,240.00 | 6,240.00 | 167,257 |
| 2025-03-27 | 6,210.00 | 6,260.00 | 6,000.00 | 6,170.00 | 6,170.00 | 78,636 |
| 2025-03-26 | 6,030.00 | 6,300.00 | 6,030.00 | 6,210.00 | 6,210.00 | 68,644 |
| 2025-03-25 | 6,570.00 | 6,570.00 | 6,060.00 | 6,090.00 | 6,090.00 | 274,402 |
| 2025-03-24 | 6,470.00 | 6,720.00 | 6,340.00 | 6,480.00 | 6,480.00 | 108,385 |
| 2025-03-21 | 6,880.00 | 6,930.00 | 6,450.00 | 6,460.00 | 6,460.00 | 235,373 |
| 2025-03-20 | 6,970.00 | 6,990.00 | 6,630.00 | 6,800.00 | 6,800.00 | 226,268 |
| 2025-03-19 | 6,900.00 | 7,000.00 | 6,730.00 | 6,970.00 | 6,970.00 | 238,520 |
| 2025-03-18 | 6,590.00 | 6,910.00 | 6,550.00 | 6,830.00 | 6,830.00 | 268,374 |
| 2025-03-17 | 6,430.00 | 6,690.00 | 6,260.00 | 6,600.00 | 6,600.00 | 155,764 |
| 2025-03-14 | 6,370.00 | 6,570.00 | 6,310.00 | 6,320.00 | 6,320.00 | 213,825 |
| 2025-03-13 | 6,380.00 | 6,440.00 | 6,210.00 | 6,290.00 | 6,290.00 | 85,511 |
| 2025-03-12 | 6,300.00 | 6,470.00 | 6,180.00 | 6,380.00 | 6,380.00 | 105,843 |
| 2025-03-11 | 6,100.00 | 6,350.00 | 6,080.00 | 6,280.00 | 6,280.00 | 96,854 |
| 2025-03-10 | 6,170.00 | 6,350.00 | 6,100.00 | 6,350.00 | 6,350.00 | 75,009 |
| 2025-03-07 | 6,080.00 | 6,400.00 | 5,990.00 | 6,170.00 | 6,170.00 | 230,799 |
| 2025-03-06 | 6,080.00 | 6,090.00 | 5,910.00 | 6,020.00 | 6,020.00 | 80,839 |
| 2025-03-05 | 5,980.00 | 6,090.00 | 5,960.00 | 6,090.00 | 6,090.00 | 109,523 |
| 2025-03-04 | 6,070.00 | 6,080.00 | 5,780.00 | 6,000.00 | 6,000.00 | 224,315 |
| 2025-02-28 | 7,150.00 | 7,300.00 | 6,100.00 | 6,110.00 | 6,110.00 | 1,688,204 |
| 2025-02-27 | 6,170.00 | 6,450.00 | 6,170.00 | 6,400.00 | 6,400.00 | 186,348 |
| 2025-02-26 | 6,450.00 | 6,470.00 | 6,170.00 | 6,190.00 | 6,190.00 | 131,991 |
| 2025-02-25 | 6,370.00 | 6,490.00 | 6,140.00 | 6,270.00 | 6,270.00 | 110,319 |
| 2025-02-24 | 6,100.00 | 6,520.00 | 6,040.00 | 6,370.00 | 6,370.00 | 138,279 |
| 2025-02-21 | 6,250.00 | 6,480.00 | 6,040.00 | 6,200.00 | 6,200.00 | 155,134 |
| 2025-02-20 | 6,360.00 | 6,410.00 | 6,200.00 | 6,220.00 | 6,220.00 | 145,483 |
| 2025-02-19 | 6,600.00 | 6,630.00 | 6,350.00 | 6,350.00 | 6,350.00 | 155,665 |
| 2025-02-18 | 6,740.00 | 6,750.00 | 6,300.00 | 6,430.00 | 6,430.00 | 385,969 |
| 2025-02-17 | 5,970.00 | 6,880.00 | 5,820.00 | 6,850.00 | 6,850.00 | 869,039 |
| 2025-02-14 | 5,440.00 | 5,760.00 | 5,430.00 | 5,750.00 | 5,750.00 | 253,993 |
| 2025-02-13 | 5,500.00 | 5,620.00 | 5,430.00 | 5,430.00 | 5,430.00 | 105,809 |
| 2025-02-12 | 5,440.00 | 5,630.00 | 5,330.00 | 5,490.00 | 5,490.00 | 180,785 |
| 2025-02-11 | 5,390.00 | 5,580.00 | 5,360.00 | 5,390.00 | 5,390.00 | 116,784 |
| 2025-02-10 | 5,420.00 | 5,480.00 | 5,240.00 | 5,330.00 | 5,330.00 | 95,896 |
| 2025-02-07 | 5,420.00 | 5,640.00 | 5,330.00 | 5,420.00 | 5,420.00 | 140,833 |
| 2025-02-06 | 5,470.00 | 5,520.00 | 5,330.00 | 5,380.00 | 5,380.00 | 127,790 |
| 2025-02-05 | 5,070.00 | 5,530.00 | 5,010.00 | 5,470.00 | 5,470.00 | 242,727 |
| 2025-02-04 | 4,980.00 | 5,140.00 | 4,940.00 | 5,030.00 | 5,030.00 | 94,814 |
| 2025-02-03 | 4,905.00 | 5,060.00 | 4,700.00 | 4,985.00 | 4,985.00 | 116,317 |
| 2025-01-31 | 4,865.00 | 5,090.00 | 4,840.00 | 4,905.00 | 4,905.00 | 75,662 |
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.