Itcenpns Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 2,475.00 | 2,545.00 | 2,455.00 | 2,490.00 | 2,490.00 | 42,016 |
| 2024-04-26 | 2,505.00 | 2,515.00 | 2,465.00 | 2,470.00 | 2,470.00 | 23,456 |
| 2024-04-25 | 2,575.00 | 2,595.00 | 2,490.00 | 2,500.00 | 2,500.00 | 31,787 |
| 2024-04-24 | 2,455.00 | 2,540.00 | 2,455.00 | 2,500.00 | 2,500.00 | 41,810 |
| 2024-04-23 | 2,495.00 | 2,545.00 | 2,455.00 | 2,455.00 | 2,455.00 | 27,611 |
| 2024-04-22 | 2,505.00 | 2,600.00 | 2,490.00 | 2,490.00 | 2,490.00 | 41,014 |
| 2024-04-19 | 2,600.00 | 2,635.00 | 2,500.00 | 2,505.00 | 2,505.00 | 45,318 |
| 2024-04-18 | 2,550.00 | 2,615.00 | 2,530.00 | 2,600.00 | 2,600.00 | 50,703 |
| 2024-04-17 | 2,570.00 | 2,625.00 | 2,545.00 | 2,555.00 | 2,555.00 | 39,638 |
| 2024-04-16 | 2,730.00 | 2,730.00 | 2,545.00 | 2,580.00 | 2,580.00 | 119,655 |
| 2024-04-15 | 2,805.00 | 2,850.00 | 2,715.00 | 2,735.00 | 2,735.00 | 82,807 |
| 2024-04-12 | 2,990.00 | 2,995.00 | 2,870.00 | 2,870.00 | 2,870.00 | 90,364 |
| 2024-04-11 | 3,030.00 | 3,035.00 | 2,940.00 | 2,970.00 | 2,970.00 | 43,169 |
| 2024-04-09 | 3,010.00 | 3,100.00 | 3,010.00 | 3,025.00 | 3,025.00 | 43,845 |
| 2024-04-08 | 3,130.00 | 3,130.00 | 2,980.00 | 3,010.00 | 3,010.00 | 45,552 |
| 2024-04-05 | 3,140.00 | 3,140.00 | 3,040.00 | 3,040.00 | 3,040.00 | 52,649 |
| 2024-04-04 | 3,190.00 | 3,200.00 | 3,095.00 | 3,130.00 | 3,130.00 | 44,318 |
| 2024-04-03 | 3,190.00 | 3,270.00 | 3,145.00 | 3,205.00 | 3,205.00 | 69,018 |
| 2024-04-02 | 3,165.00 | 3,250.00 | 3,120.00 | 3,190.00 | 3,190.00 | 61,728 |
| 2024-04-01 | 3,135.00 | 3,180.00 | 3,100.00 | 3,155.00 | 3,155.00 | 29,841 |
| 2024-03-29 | 3,165.00 | 3,180.00 | 3,080.00 | 3,135.00 | 3,135.00 | 47,480 |
| 2024-03-28 | 3,220.00 | 3,250.00 | 3,150.00 | 3,165.00 | 3,165.00 | 70,881 |
| 2024-03-27 | 3,265.00 | 3,300.00 | 3,215.00 | 3,230.00 | 3,230.00 | 64,390 |
| 2024-03-26 | 3,210.00 | 3,530.00 | 3,205.00 | 3,290.00 | 3,290.00 | 198,628 |
| 2024-03-25 | 3,295.00 | 3,330.00 | 3,115.00 | 3,195.00 | 3,195.00 | 71,421 |
| 2024-03-22 | 3,350.00 | 3,355.00 | 3,285.00 | 3,300.00 | 3,300.00 | 64,891 |
| 2024-03-21 | 3,365.00 | 3,395.00 | 3,340.00 | 3,350.00 | 3,350.00 | 58,471 |
| 2024-03-20 | 3,350.00 | 3,395.00 | 3,345.00 | 3,355.00 | 3,355.00 | 27,496 |
| 2024-03-19 | 3,460.00 | 3,460.00 | 3,355.00 | 3,380.00 | 3,380.00 | 25,460 |
| 2024-03-18 | 3,365.00 | 3,440.00 | 3,335.00 | 3,430.00 | 3,430.00 | 43,825 |
| 2024-03-15 | 3,455.00 | 3,470.00 | 3,370.00 | 3,395.00 | 3,395.00 | 38,723 |
| 2024-03-14 | 3,420.00 | 3,470.00 | 3,400.00 | 3,445.00 | 3,445.00 | 55,277 |
| 2024-03-13 | 3,420.00 | 3,515.00 | 3,410.00 | 3,450.00 | 3,450.00 | 71,250 |
| 2024-03-12 | 3,380.00 | 3,425.00 | 3,335.00 | 3,415.00 | 3,415.00 | 35,331 |
| 2024-03-11 | 3,405.00 | 3,455.00 | 3,300.00 | 3,410.00 | 3,410.00 | 36,531 |
| 2024-03-08 | 3,580.00 | 3,580.00 | 3,390.00 | 3,405.00 | 3,405.00 | 96,654 |
| 2024-03-07 | 3,335.00 | 3,650.00 | 3,285.00 | 3,530.00 | 3,530.00 | 202,781 |
| 2024-03-06 | 3,275.00 | 3,295.00 | 3,210.00 | 3,290.00 | 3,290.00 | 64,789 |
| 2024-03-05 | 3,400.00 | 3,400.00 | 3,255.00 | 3,260.00 | 3,260.00 | 202,772 |
| 2024-03-04 | 3,515.00 | 3,515.00 | 3,400.00 | 3,400.00 | 3,400.00 | 102,953 |
| 2024-02-29 | 3,615.00 | 3,615.00 | 3,480.00 | 3,480.00 | 3,480.00 | 128,917 |
| 2024-02-28 | 3,605.00 | 3,645.00 | 3,585.00 | 3,600.00 | 3,600.00 | 54,250 |
| 2024-02-27 | 3,615.00 | 3,645.00 | 3,575.00 | 3,610.00 | 3,610.00 | 80,696 |
| 2024-02-26 | 3,715.00 | 3,715.00 | 3,580.00 | 3,615.00 | 3,615.00 | 98,729 |
| 2024-02-23 | 3,740.00 | 3,740.00 | 3,610.00 | 3,640.00 | 3,640.00 | 120,499 |
| 2024-02-22 | 3,755.00 | 3,785.00 | 3,600.00 | 3,685.00 | 3,685.00 | 150,179 |
| 2024-02-21 | 3,810.00 | 3,865.00 | 3,735.00 | 3,790.00 | 3,790.00 | 108,782 |
| 2024-02-20 | 3,850.00 | 3,850.00 | 3,775.00 | 3,810.00 | 3,810.00 | 67,419 |
| 2024-02-19 | 3,910.00 | 3,915.00 | 3,780.00 | 3,800.00 | 3,800.00 | 95,121 |
| 2024-02-16 | 3,715.00 | 3,865.00 | 3,705.00 | 3,850.00 | 3,850.00 | 139,954 |
| 2024-02-15 | 3,760.00 | 3,785.00 | 3,695.00 | 3,740.00 | 3,740.00 | 112,136 |
| 2024-02-14 | 3,660.00 | 3,775.00 | 3,590.00 | 3,755.00 | 3,755.00 | 121,562 |
| 2024-02-13 | 3,775.00 | 3,795.00 | 3,670.00 | 3,695.00 | 3,695.00 | 141,829 |
| 2024-02-08 | 3,800.00 | 3,935.00 | 3,650.00 | 3,770.00 | 3,770.00 | 210,394 |
| 2024-02-07 | 3,700.00 | 3,750.00 | 3,650.00 | 3,660.00 | 3,660.00 | 94,773 |
| 2024-02-06 | 3,720.00 | 3,795.00 | 3,665.00 | 3,690.00 | 3,690.00 | 69,614 |
| 2024-02-05 | 3,850.00 | 3,850.00 | 3,720.00 | 3,720.00 | 3,720.00 | 134,999 |
| 2024-02-02 | 3,840.00 | 3,875.00 | 3,795.00 | 3,850.00 | 3,850.00 | 155,884 |
| 2024-02-01 | 3,890.00 | 3,990.00 | 3,835.00 | 3,860.00 | 3,860.00 | 88,550 |
| 2024-01-31 | 3,990.00 | 4,040.00 | 3,820.00 | 3,910.00 | 3,910.00 | 156,367 |
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.