Itcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 4,885.00 | 4,915.00 | 4,795.00 | 4,855.00 | 4,855.00 | 96,325 |
| 2025-01-23 | 4,760.00 | 4,930.00 | 4,600.00 | 4,885.00 | 4,885.00 | 121,442 |
| 2025-01-22 | 4,950.00 | 4,955.00 | 4,690.00 | 4,690.00 | 4,690.00 | 204,863 |
| 2025-01-21 | 5,080.00 | 5,100.00 | 4,885.00 | 4,920.00 | 4,920.00 | 179,063 |
| 2025-01-20 | 5,110.00 | 5,120.00 | 5,010.00 | 5,100.00 | 5,100.00 | 45,618 |
| 2025-01-17 | 4,990.00 | 5,090.00 | 4,940.00 | 5,030.00 | 5,030.00 | 57,056 |
| 2025-01-16 | 5,070.00 | 5,180.00 | 4,995.00 | 5,020.00 | 5,020.00 | 117,785 |
| 2025-01-15 | 5,180.00 | 5,190.00 | 5,020.00 | 5,030.00 | 5,030.00 | 98,847 |
| 2025-01-14 | 5,110.00 | 5,190.00 | 5,030.00 | 5,130.00 | 5,130.00 | 65,710 |
| 2025-01-13 | 5,340.00 | 5,400.00 | 5,050.00 | 5,150.00 | 5,150.00 | 148,975 |
| 2025-01-10 | 5,470.00 | 5,470.00 | 5,250.00 | 5,360.00 | 5,360.00 | 84,525 |
| 2025-01-09 | 5,380.00 | 5,490.00 | 5,270.00 | 5,380.00 | 5,380.00 | 41,911 |
| 2025-01-08 | 5,500.00 | 5,570.00 | 5,370.00 | 5,420.00 | 5,420.00 | 132,100 |
| 2025-01-07 | 5,650.00 | 5,710.00 | 5,530.00 | 5,610.00 | 5,610.00 | 95,431 |
| 2025-01-06 | 5,520.00 | 5,740.00 | 5,520.00 | 5,670.00 | 5,670.00 | 102,903 |
| 2025-01-03 | 5,210.00 | 5,620.00 | 5,140.00 | 5,520.00 | 5,520.00 | 122,200 |
| 2025-01-02 | 5,110.00 | 5,260.00 | 5,030.00 | 5,210.00 | 5,210.00 | 84,705 |
| 2024-12-30 | 5,400.00 | 5,500.00 | 5,100.00 | 5,200.00 | 5,200.00 | 228,519 |
| 2024-12-27 | 5,460.00 | 5,560.00 | 5,330.00 | 5,330.00 | 5,330.00 | 92,796 |
| 2024-12-26 | 5,560.00 | 5,680.00 | 5,380.00 | 5,460.00 | 5,460.00 | 81,411 |
| 2024-12-24 | 5,590.00 | 5,750.00 | 5,540.00 | 5,540.00 | 5,540.00 | 44,169 |
| 2024-12-23 | 5,490.00 | 5,740.00 | 5,450.00 | 5,670.00 | 5,670.00 | 87,167 |
| 2024-12-20 | 5,650.00 | 5,770.00 | 5,380.00 | 5,490.00 | 5,490.00 | 103,185 |
| 2024-12-19 | 5,840.00 | 5,860.00 | 5,660.00 | 5,720.00 | 5,720.00 | 159,003 |
| 2024-12-18 | 5,510.00 | 6,110.00 | 5,420.00 | 6,020.00 | 6,020.00 | 117,094 |
| 2024-12-17 | 5,550.00 | 5,600.00 | 5,420.00 | 5,470.00 | 5,470.00 | 100,908 |
| 2024-12-16 | 5,800.00 | 5,810.00 | 5,570.00 | 5,570.00 | 5,570.00 | 105,368 |
| 2024-12-13 | 5,680.00 | 5,870.00 | 5,530.00 | 5,790.00 | 5,790.00 | 142,620 |
| 2024-12-12 | 5,200.00 | 5,680.00 | 5,200.00 | 5,680.00 | 5,680.00 | 179,419 |
| 2024-12-11 | 5,040.00 | 5,410.00 | 5,030.00 | 5,250.00 | 5,250.00 | 93,848 |
| 2024-12-10 | 4,855.00 | 5,150.00 | 4,855.00 | 5,070.00 | 5,070.00 | 132,281 |
| 2024-12-09 | 5,090.00 | 5,400.00 | 4,850.00 | 4,855.00 | 4,855.00 | 183,274 |
| 2024-12-06 | 5,350.00 | 5,560.00 | 5,120.00 | 5,320.00 | 5,320.00 | 128,366 |
| 2024-12-05 | 5,820.00 | 5,840.00 | 5,450.00 | 5,450.00 | 5,450.00 | 202,147 |
| 2024-12-04 | 5,940.00 | 5,990.00 | 5,520.00 | 5,880.00 | 5,880.00 | 257,217 |
| 2024-12-03 | 5,510.00 | 6,330.00 | 5,500.00 | 6,020.00 | 6,020.00 | 336,627 |
| 2024-12-02 | 5,670.00 | 5,870.00 | 5,460.00 | 5,510.00 | 5,510.00 | 137,178 |
| 2024-11-29 | 5,770.00 | 5,830.00 | 5,340.00 | 5,410.00 | 5,410.00 | 258,184 |
| 2024-11-28 | 5,940.00 | 6,000.00 | 5,720.00 | 5,800.00 | 5,800.00 | 86,148 |
| 2024-11-27 | 5,880.00 | 6,010.00 | 5,780.00 | 5,940.00 | 5,940.00 | 66,411 |
| 2024-11-26 | 5,950.00 | 6,010.00 | 5,840.00 | 5,920.00 | 5,920.00 | 69,464 |
| 2024-11-25 | 5,760.00 | 6,220.00 | 5,760.00 | 5,900.00 | 5,900.00 | 208,060 |
| 2024-11-22 | 5,790.00 | 5,860.00 | 5,650.00 | 5,740.00 | 5,740.00 | 77,284 |
| 2024-11-21 | 5,870.00 | 5,910.00 | 5,610.00 | 5,740.00 | 5,740.00 | 114,336 |
| 2024-11-20 | 6,120.00 | 6,200.00 | 5,780.00 | 5,800.00 | 5,800.00 | 129,865 |
| 2024-11-19 | 5,700.00 | 6,090.00 | 5,700.00 | 6,040.00 | 6,040.00 | 136,280 |
| 2024-11-18 | 5,960.00 | 5,990.00 | 5,680.00 | 5,740.00 | 5,740.00 | 124,024 |
| 2024-11-15 | 6,110.00 | 6,120.00 | 5,700.00 | 5,910.00 | 5,910.00 | 155,235 |
| 2024-11-14 | 6,110.00 | 6,270.00 | 5,900.00 | 5,960.00 | 5,960.00 | 131,737 |
| 2024-11-13 | 6,190.00 | 6,320.00 | 6,120.00 | 6,180.00 | 6,180.00 | 117,316 |
| 2024-11-12 | 6,430.00 | 6,610.00 | 6,150.00 | 6,200.00 | 6,200.00 | 154,455 |
| 2024-11-11 | 6,440.00 | 6,650.00 | 6,400.00 | 6,410.00 | 6,410.00 | 181,567 |
| 2024-11-08 | 6,280.00 | 6,500.00 | 6,150.00 | 6,500.00 | 6,500.00 | 162,572 |
| 2024-11-07 | 6,240.00 | 6,410.00 | 6,150.00 | 6,170.00 | 6,170.00 | 65,732 |
| 2024-11-06 | 6,120.00 | 6,330.00 | 6,050.00 | 6,300.00 | 6,300.00 | 191,086 |
| 2024-11-05 | 6,120.00 | 6,210.00 | 6,000.00 | 6,080.00 | 6,080.00 | 96,887 |
| 2024-11-04 | 6,180.00 | 6,210.00 | 5,900.00 | 6,120.00 | 6,120.00 | 153,123 |
| 2024-11-01 | 6,300.00 | 6,610.00 | 5,970.00 | 6,180.00 | 6,180.00 | 237,155 |
| 2024-10-31 | 6,700.00 | 6,750.00 | 6,360.00 | 6,460.00 | 6,460.00 | 166,027 |
| 2024-10-30 | 6,210.00 | 6,890.00 | 6,210.00 | 6,680.00 | 6,680.00 | 387,703 |
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.