Itcenpns Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,989.00 | 2,010.00 | 1,989.00 | 1,993.00 | 1,993.00 | 26,476 |
| 2024-07-25 | 2,010.00 | 2,035.00 | 1,988.00 | 1,999.00 | 1,999.00 | 87,014 |
| 2024-07-24 | 2,060.00 | 2,135.00 | 2,050.00 | 2,050.00 | 2,050.00 | 42,622 |
| 2024-07-23 | 2,150.00 | 2,180.00 | 2,040.00 | 2,060.00 | 2,060.00 | 79,035 |
| 2024-07-22 | 2,270.00 | 2,285.00 | 2,145.00 | 2,155.00 | 2,155.00 | 197,436 |
| 2024-07-19 | 2,055.00 | 2,445.00 | 2,025.00 | 2,150.00 | 2,150.00 | 1,159,094 |
| 2024-07-18 | 2,030.00 | 2,570.00 | 2,005.00 | 2,055.00 | 2,055.00 | 1,198,313 |
| 2024-07-17 | 2,055.00 | 2,070.00 | 2,030.00 | 2,030.00 | 2,030.00 | 11,948 |
| 2024-07-16 | 2,100.00 | 2,110.00 | 2,055.00 | 2,075.00 | 2,075.00 | 15,373 |
| 2024-07-15 | 2,055.00 | 2,130.00 | 2,055.00 | 2,075.00 | 2,075.00 | 18,740 |
| 2024-07-12 | 2,045.00 | 2,195.00 | 2,025.00 | 2,055.00 | 2,055.00 | 49,631 |
| 2024-07-11 | 2,020.00 | 2,030.00 | 2,015.00 | 2,025.00 | 2,025.00 | 40,846 |
| 2024-07-10 | 2,020.00 | 2,035.00 | 2,005.00 | 2,015.00 | 2,015.00 | 29,477 |
| 2024-07-09 | 2,030.00 | 2,040.00 | 2,015.00 | 2,020.00 | 2,020.00 | 40,167 |
| 2024-07-08 | 2,055.00 | 2,060.00 | 2,030.00 | 2,045.00 | 2,045.00 | 45,235 |
| 2024-07-05 | 2,080.00 | 2,095.00 | 2,040.00 | 2,055.00 | 2,055.00 | 36,809 |
| 2024-07-04 | 2,145.00 | 2,145.00 | 2,015.00 | 2,080.00 | 2,080.00 | 48,534 |
| 2024-07-03 | 2,190.00 | 2,195.00 | 2,145.00 | 2,145.00 | 2,145.00 | 49,367 |
| 2024-07-02 | 2,175.00 | 2,195.00 | 2,135.00 | 2,195.00 | 2,195.00 | 17,682 |
| 2024-07-01 | 2,110.00 | 2,175.00 | 2,105.00 | 2,175.00 | 2,175.00 | 14,000 |
| 2024-06-28 | 2,065.00 | 2,145.00 | 2,065.00 | 2,145.00 | 2,145.00 | 15,309 |
| 2024-06-27 | 2,060.00 | 2,090.00 | 2,060.00 | 2,065.00 | 2,065.00 | 10,520 |
| 2024-06-26 | 2,100.00 | 2,110.00 | 2,060.00 | 2,060.00 | 2,060.00 | 27,180 |
| 2024-06-25 | 2,030.00 | 2,125.00 | 2,030.00 | 2,100.00 | 2,100.00 | 67,513 |
| 2024-06-24 | 2,135.00 | 2,150.00 | 2,120.00 | 2,135.00 | 2,135.00 | 28,531 |
| 2024-06-21 | 2,150.00 | 2,185.00 | 2,130.00 | 2,140.00 | 2,140.00 | 16,201 |
| 2024-06-20 | 2,210.00 | 2,210.00 | 2,125.00 | 2,150.00 | 2,150.00 | 53,099 |
| 2024-06-19 | 2,240.00 | 2,240.00 | 2,135.00 | 2,210.00 | 2,210.00 | 85,756 |
| 2024-06-18 | 2,325.00 | 2,330.00 | 2,240.00 | 2,240.00 | 2,240.00 | 55,316 |
| 2024-06-17 | 2,305.00 | 2,325.00 | 2,300.00 | 2,325.00 | 2,325.00 | 31,837 |
| 2024-06-14 | 2,375.00 | 2,390.00 | 2,320.00 | 2,330.00 | 2,330.00 | 38,695 |
| 2024-06-13 | 2,380.00 | 2,455.00 | 2,355.00 | 2,390.00 | 2,390.00 | 63,777 |
| 2024-06-12 | 2,370.00 | 2,380.00 | 2,340.00 | 2,350.00 | 2,350.00 | 18,491 |
| 2024-06-11 | 2,375.00 | 2,380.00 | 2,345.00 | 2,375.00 | 2,375.00 | 38,304 |
| 2024-06-10 | 2,385.00 | 2,420.00 | 2,360.00 | 2,375.00 | 2,375.00 | 35,535 |
| 2024-06-07 | 2,405.00 | 2,415.00 | 2,375.00 | 2,385.00 | 2,385.00 | 17,949 |
| 2024-06-05 | 2,430.00 | 2,430.00 | 2,385.00 | 2,400.00 | 2,400.00 | 29,934 |
| 2024-06-04 | 2,425.00 | 2,435.00 | 2,400.00 | 2,430.00 | 2,430.00 | 38,741 |
| 2024-06-03 | 2,420.00 | 2,460.00 | 2,420.00 | 2,425.00 | 2,425.00 | 18,799 |
| 2024-05-31 | 2,415.00 | 2,445.00 | 2,415.00 | 2,435.00 | 2,435.00 | 35,452 |
| 2024-05-30 | 2,460.00 | 2,475.00 | 2,410.00 | 2,430.00 | 2,430.00 | 26,207 |
| 2024-05-29 | 2,535.00 | 2,535.00 | 2,455.00 | 2,460.00 | 2,460.00 | 52,962 |
| 2024-05-28 | 2,505.00 | 2,640.00 | 2,485.00 | 2,530.00 | 2,530.00 | 36,500 |
| 2024-05-27 | 2,470.00 | 2,520.00 | 2,455.00 | 2,500.00 | 2,500.00 | 28,068 |
| 2024-05-24 | 2,500.00 | 2,500.00 | 2,460.00 | 2,470.00 | 2,470.00 | 26,936 |
| 2024-05-23 | 2,500.00 | 2,500.00 | 2,470.00 | 2,495.00 | 2,495.00 | 16,437 |
| 2024-05-22 | 2,545.00 | 2,545.00 | 2,470.00 | 2,490.00 | 2,490.00 | 23,684 |
| 2024-05-21 | 2,560.00 | 2,605.00 | 2,480.00 | 2,500.00 | 2,500.00 | 43,801 |
| 2024-05-20 | 2,575.00 | 2,585.00 | 2,530.00 | 2,555.00 | 2,555.00 | 21,847 |
| 2024-05-17 | 2,735.00 | 2,745.00 | 2,475.00 | 2,580.00 | 2,580.00 | 213,315 |
| 2024-05-16 | 2,850.00 | 2,875.00 | 2,735.00 | 2,745.00 | 2,745.00 | 57,089 |
| 2024-05-14 | 2,675.00 | 2,980.00 | 2,570.00 | 2,850.00 | 2,850.00 | 267,294 |
| 2024-05-13 | 2,730.00 | 2,765.00 | 2,675.00 | 2,675.00 | 2,675.00 | 33,526 |
| 2024-05-10 | 2,745.00 | 2,755.00 | 2,700.00 | 2,730.00 | 2,730.00 | 32,744 |
| 2024-05-09 | 2,765.00 | 2,770.00 | 2,705.00 | 2,750.00 | 2,750.00 | 39,257 |
| 2024-05-08 | 2,760.00 | 2,800.00 | 2,725.00 | 2,765.00 | 2,765.00 | 52,705 |
| 2024-05-07 | 2,795.00 | 2,805.00 | 2,725.00 | 2,760.00 | 2,760.00 | 37,241 |
| 2024-05-03 | 2,805.00 | 2,810.00 | 2,705.00 | 2,795.00 | 2,795.00 | 113,850 |
| 2024-05-02 | 2,500.00 | 2,940.00 | 2,500.00 | 2,805.00 | 2,805.00 | 648,763 |
| 2024-04-30 | 2,470.00 | 2,500.00 | 2,450.00 | 2,470.00 | 2,470.00 | 49,955 |
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.