Itcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6,210.00 | 6,890.00 | 6,210.00 | 6,680.00 | 6,680.00 | 387,703 |
| 2024-10-29 | 6,120.00 | 6,340.00 | 6,090.00 | 6,200.00 | 6,200.00 | 201,669 |
| 2024-10-28 | 6,840.00 | 6,980.00 | 5,940.00 | 6,120.00 | 6,120.00 | 612,994 |
| 2024-10-25 | 6,140.00 | 6,560.00 | 6,000.00 | 6,300.00 | 6,300.00 | 171,432 |
| 2024-10-24 | 6,350.00 | 6,400.00 | 6,120.00 | 6,170.00 | 6,170.00 | 136,445 |
| 2024-10-23 | 6,480.00 | 6,730.00 | 6,200.00 | 6,380.00 | 6,380.00 | 158,571 |
| 2024-10-22 | 6,750.00 | 6,950.00 | 6,450.00 | 6,490.00 | 6,490.00 | 230,372 |
| 2024-10-21 | 6,730.00 | 6,860.00 | 6,510.00 | 6,790.00 | 6,790.00 | 208,667 |
| 2024-10-18 | 6,480.00 | 6,820.00 | 6,350.00 | 6,670.00 | 6,670.00 | 242,200 |
| 2024-10-17 | 6,300.00 | 6,460.00 | 6,300.00 | 6,370.00 | 6,370.00 | 82,227 |
| 2024-10-16 | 6,440.00 | 6,560.00 | 6,280.00 | 6,350.00 | 6,350.00 | 122,878 |
| 2024-10-15 | 6,480.00 | 6,480.00 | 6,210.00 | 6,390.00 | 6,390.00 | 151,680 |
| 2024-10-14 | 6,390.00 | 6,470.00 | 6,230.00 | 6,400.00 | 6,400.00 | 126,903 |
| 2024-10-11 | 6,500.00 | 6,630.00 | 6,320.00 | 6,390.00 | 6,390.00 | 127,790 |
| 2024-10-10 | 6,560.00 | 6,590.00 | 6,070.00 | 6,500.00 | 6,500.00 | 526,554 |
| 2024-10-08 | 6,600.00 | 6,880.00 | 6,490.00 | 6,610.00 | 6,610.00 | 334,089 |
| 2024-10-07 | 7,230.00 | 7,290.00 | 6,470.00 | 6,580.00 | 6,580.00 | 683,908 |
| 2024-10-04 | 6,350.00 | 7,290.00 | 6,320.00 | 7,290.00 | 7,290.00 | 903,742 |
| 2024-10-02 | 6,100.00 | 6,430.00 | 6,010.00 | 6,330.00 | 6,330.00 | 284,263 |
| 2024-09-30 | 6,350.00 | 6,480.00 | 6,120.00 | 6,190.00 | 6,190.00 | 328,368 |
| 2024-09-27 | 5,970.00 | 6,480.00 | 5,950.00 | 6,340.00 | 6,340.00 | 521,443 |
| 2024-09-26 | 6,020.00 | 6,150.00 | 5,810.00 | 5,970.00 | 5,970.00 | 271,027 |
| 2024-09-25 | 5,890.00 | 6,200.00 | 5,790.00 | 5,940.00 | 5,940.00 | 389,557 |
| 2024-09-24 | 5,780.00 | 5,950.00 | 5,640.00 | 5,890.00 | 5,890.00 | 364,194 |
| 2024-09-23 | 5,820.00 | 5,910.00 | 5,530.00 | 5,760.00 | 5,760.00 | 626,439 |
| 2024-09-20 | 4,950.00 | 6,380.00 | 4,920.00 | 5,720.00 | 5,720.00 | 4,071,287 |
| 2024-09-19 | 4,900.00 | 4,945.00 | 4,830.00 | 4,910.00 | 4,910.00 | 177,942 |
| 2024-09-13 | 4,595.00 | 4,950.00 | 4,560.00 | 4,880.00 | 4,880.00 | 461,568 |
| 2024-09-12 | 4,535.00 | 4,595.00 | 4,525.00 | 4,570.00 | 4,570.00 | 133,402 |
| 2024-09-11 | 4,505.00 | 4,600.00 | 4,420.00 | 4,565.00 | 4,565.00 | 145,271 |
| 2024-09-10 | 4,560.00 | 4,595.00 | 4,475.00 | 4,560.00 | 4,560.00 | 91,407 |
| 2024-09-09 | 4,425.00 | 4,595.00 | 4,340.00 | 4,595.00 | 4,595.00 | 110,040 |
| 2024-09-06 | 4,635.00 | 4,655.00 | 4,450.00 | 4,580.00 | 4,580.00 | 184,690 |
| 2024-09-05 | 4,600.00 | 4,710.00 | 4,495.00 | 4,635.00 | 4,635.00 | 338,271 |
| 2024-09-04 | 4,780.00 | 5,180.00 | 4,420.00 | 4,595.00 | 4,595.00 | 1,248,089 |
| 2024-09-03 | 4,820.00 | 4,935.00 | 4,600.00 | 4,910.00 | 4,910.00 | 824,069 |
| 2024-09-02 | 4,540.00 | 4,640.00 | 4,475.00 | 4,635.00 | 4,635.00 | 174,736 |
| 2024-08-30 | 4,580.00 | 4,610.00 | 4,415.00 | 4,595.00 | 4,595.00 | 201,733 |
| 2024-08-29 | 4,540.00 | 4,650.00 | 4,425.00 | 4,605.00 | 4,605.00 | 155,726 |
| 2024-08-28 | 4,755.00 | 4,775.00 | 4,515.00 | 4,600.00 | 4,600.00 | 221,494 |
| 2024-08-27 | 4,805.00 | 4,805.00 | 4,650.00 | 4,780.00 | 4,780.00 | 134,769 |
| 2024-08-26 | 4,930.00 | 5,010.00 | 4,715.00 | 4,830.00 | 4,830.00 | 232,755 |
| 2024-08-23 | 4,800.00 | 4,930.00 | 4,710.00 | 4,920.00 | 4,920.00 | 232,636 |
| 2024-08-22 | 4,800.00 | 4,810.00 | 4,645.00 | 4,800.00 | 4,800.00 | 157,454 |
| 2024-08-21 | 4,795.00 | 4,880.00 | 4,610.00 | 4,735.00 | 4,735.00 | 217,808 |
| 2024-08-20 | 4,495.00 | 4,880.00 | 4,400.00 | 4,760.00 | 4,760.00 | 439,496 |
| 2024-08-19 | 4,500.00 | 4,520.00 | 4,410.00 | 4,480.00 | 4,480.00 | 146,564 |
| 2024-08-16 | 4,510.00 | 4,510.00 | 4,405.00 | 4,475.00 | 4,475.00 | 232,780 |
| 2024-08-14 | 4,320.00 | 4,445.00 | 4,270.00 | 4,430.00 | 4,430.00 | 150,773 |
| 2024-08-13 | 4,315.00 | 4,360.00 | 4,195.00 | 4,290.00 | 4,290.00 | 74,689 |
| 2024-08-12 | 4,215.00 | 4,295.00 | 4,200.00 | 4,290.00 | 4,290.00 | 100,078 |
| 2024-08-09 | 4,120.00 | 4,265.00 | 4,120.00 | 4,255.00 | 4,255.00 | 107,884 |
| 2024-08-08 | 4,010.00 | 4,165.00 | 3,955.00 | 4,095.00 | 4,095.00 | 125,362 |
| 2024-08-07 | 3,950.00 | 4,180.00 | 3,950.00 | 4,150.00 | 4,150.00 | 151,908 |
| 2024-08-06 | 3,855.00 | 4,030.00 | 3,855.00 | 3,970.00 | 3,970.00 | 155,510 |
| 2024-08-05 | 3,825.00 | 3,975.00 | 3,630.00 | 3,835.00 | 3,835.00 | 649,593 |
| 2024-08-02 | 4,385.00 | 4,425.00 | 4,190.00 | 4,235.00 | 4,235.00 | 192,963 |
| 2024-08-01 | 4,395.00 | 4,475.00 | 4,295.00 | 4,445.00 | 4,445.00 | 123,438 |
| 2024-07-31 | 4,350.00 | 4,390.00 | 4,235.00 | 4,390.00 | 4,390.00 | 116,517 |
| 2024-07-30 | 4,575.00 | 4,575.00 | 4,200.00 | 4,350.00 | 4,350.00 | 321,884 |
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.