Itcenpns Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 4,035.00 | 4,040.00 | 3,900.00 | 3,990.00 | 3,990.00 | 143,066 |
| 2024-01-29 | 4,205.00 | 4,210.00 | 3,925.00 | 3,990.00 | 3,990.00 | 305,730 |
| 2024-01-26 | 4,185.00 | 4,240.00 | 4,075.00 | 4,155.00 | 4,155.00 | 164,331 |
| 2024-01-25 | 4,165.00 | 4,320.00 | 4,045.00 | 4,200.00 | 4,200.00 | 410,336 |
| 2024-01-24 | 4,090.00 | 4,195.00 | 4,025.00 | 4,100.00 | 4,100.00 | 127,522 |
| 2024-01-23 | 4,085.00 | 4,115.00 | 3,965.00 | 4,070.00 | 4,070.00 | 170,905 |
| 2024-01-22 | 4,085.00 | 4,250.00 | 3,870.00 | 4,075.00 | 4,075.00 | 337,606 |
| 2024-01-19 | 4,025.00 | 4,135.00 | 3,890.00 | 3,960.00 | 3,960.00 | 175,201 |
| 2024-01-18 | 3,880.00 | 4,030.00 | 3,850.00 | 4,025.00 | 4,025.00 | 183,007 |
| 2024-01-17 | 4,195.00 | 4,245.00 | 3,845.00 | 3,875.00 | 3,875.00 | 415,407 |
| 2024-01-16 | 4,180.00 | 4,375.00 | 4,145.00 | 4,195.00 | 4,195.00 | 328,101 |
| 2024-01-15 | 4,140.00 | 4,345.00 | 4,080.00 | 4,145.00 | 4,145.00 | 304,819 |
| 2024-01-12 | 4,315.00 | 4,375.00 | 4,155.00 | 4,220.00 | 4,220.00 | 330,905 |
| 2024-01-11 | 4,350.00 | 4,425.00 | 4,250.00 | 4,310.00 | 4,310.00 | 369,695 |
| 2024-01-10 | 4,560.00 | 4,650.00 | 4,310.00 | 4,360.00 | 4,360.00 | 521,795 |
| 2024-01-09 | 4,850.00 | 5,180.00 | 4,640.00 | 4,670.00 | 4,670.00 | 3,461,567 |
| 2024-01-08 | 4,700.00 | 5,160.00 | 4,510.00 | 4,660.00 | 4,660.00 | 1,670,894 |
| 2024-01-05 | 4,900.00 | 4,995.00 | 4,825.00 | 4,900.00 | 4,900.00 | 235,428 |
| 2024-01-04 | 5,210.00 | 5,210.00 | 4,845.00 | 4,900.00 | 4,900.00 | 604,574 |
| 2024-01-03 | 5,100.00 | 5,240.00 | 4,990.00 | 5,140.00 | 5,140.00 | 399,963 |
| 2024-01-02 | 5,010.00 | 5,240.00 | 4,875.00 | 5,130.00 | 5,130.00 | 666,399 |
| 2023-12-28 | 4,845.00 | 4,950.00 | 4,690.00 | 4,870.00 | 4,870.00 | 334,260 |
| 2023-12-27 | 4,695.00 | 4,920.00 | 4,630.00 | 4,730.00 | 4,730.00 | 299,377 |
| 2023-12-26 | 4,700.00 | 4,780.00 | 4,345.00 | 4,670.00 | 4,670.00 | 265,851 |
| 2023-12-22 | 4,845.00 | 4,845.00 | 4,560.00 | 4,655.00 | 4,655.00 | 244,491 |
| 2023-12-21 | 4,650.00 | 4,950.00 | 4,605.00 | 4,770.00 | 4,770.00 | 535,793 |
| 2023-12-20 | 4,590.00 | 4,805.00 | 4,410.00 | 4,720.00 | 4,720.00 | 728,586 |
| 2023-12-19 | 4,035.00 | 4,600.00 | 4,035.00 | 4,600.00 | 4,600.00 | 1,188,895 |
| 2023-12-18 | 4,130.00 | 4,135.00 | 3,985.00 | 4,090.00 | 4,090.00 | 130,441 |
| 2023-12-15 | 4,000.00 | 4,325.00 | 3,910.00 | 4,130.00 | 4,130.00 | 495,772 |
| 2023-12-14 | 3,970.00 | 4,110.00 | 3,960.00 | 3,990.00 | 3,990.00 | 101,974 |
| 2023-12-13 | 4,000.00 | 4,030.00 | 3,790.00 | 3,945.00 | 3,945.00 | 297,563 |
| 2023-12-12 | 4,150.00 | 4,240.00 | 4,000.00 | 4,050.00 | 4,050.00 | 232,601 |
| 2023-12-11 | 4,135.00 | 4,320.00 | 3,960.00 | 4,205.00 | 4,205.00 | 453,279 |
| 2023-12-08 | 3,930.00 | 4,395.00 | 3,930.00 | 4,125.00 | 4,125.00 | 1,045,704 |
| 2023-12-07 | 3,945.00 | 3,955.00 | 3,885.00 | 3,915.00 | 3,915.00 | 115,905 |
| 2023-12-06 | 3,830.00 | 3,940.00 | 3,805.00 | 3,925.00 | 3,925.00 | 196,127 |
| 2023-12-05 | 3,850.00 | 3,970.00 | 3,760.00 | 3,830.00 | 3,830.00 | 307,342 |
| 2023-12-04 | 3,825.00 | 3,930.00 | 3,825.00 | 3,890.00 | 3,890.00 | 197,036 |
| 2023-12-01 | 3,730.00 | 3,965.00 | 3,730.00 | 3,860.00 | 3,860.00 | 407,041 |
| 2023-11-30 | 3,620.00 | 3,780.00 | 3,610.00 | 3,725.00 | 3,725.00 | 157,417 |
| 2023-11-29 | 3,610.00 | 3,675.00 | 3,585.00 | 3,595.00 | 3,595.00 | 105,747 |
| 2023-11-28 | 3,725.00 | 3,740.00 | 3,585.00 | 3,620.00 | 3,620.00 | 189,543 |
| 2023-11-27 | 3,685.00 | 3,990.00 | 3,620.00 | 3,725.00 | 3,725.00 | 791,688 |
| 2023-11-24 | 3,645.00 | 3,680.00 | 3,575.00 | 3,595.00 | 3,595.00 | 83,201 |
| 2023-11-23 | 3,640.00 | 3,685.00 | 3,600.00 | 3,645.00 | 3,645.00 | 79,148 |
| 2023-11-22 | 3,660.00 | 3,660.00 | 3,570.00 | 3,640.00 | 3,640.00 | 85,143 |
| 2023-11-21 | 3,665.00 | 3,700.00 | 3,635.00 | 3,660.00 | 3,660.00 | 56,390 |
| 2023-11-20 | 3,580.00 | 3,730.00 | 3,565.00 | 3,655.00 | 3,655.00 | 79,080 |
| 2023-11-17 | 3,680.00 | 3,700.00 | 3,560.00 | 3,580.00 | 3,580.00 | 157,514 |
| 2023-11-16 | 3,695.00 | 3,720.00 | 3,675.00 | 3,695.00 | 3,695.00 | 62,102 |
| 2023-11-15 | 3,780.00 | 3,780.00 | 3,690.00 | 3,695.00 | 3,695.00 | 104,062 |
| 2023-11-14 | 3,670.00 | 3,790.00 | 3,670.00 | 3,720.00 | 3,720.00 | 58,906 |
| 2023-11-13 | 3,610.00 | 3,785.00 | 3,600.00 | 3,720.00 | 3,720.00 | 120,013 |
| 2023-11-10 | 3,725.00 | 3,740.00 | 3,560.00 | 3,640.00 | 3,640.00 | 130,208 |
| 2023-11-09 | 3,820.00 | 3,820.00 | 3,660.00 | 3,725.00 | 3,725.00 | 83,593 |
| 2023-11-08 | 3,850.00 | 3,920.00 | 3,750.00 | 3,765.00 | 3,765.00 | 122,767 |
| 2023-11-07 | 3,885.00 | 3,925.00 | 3,805.00 | 3,850.00 | 3,850.00 | 141,867 |
| 2023-11-06 | 3,870.00 | 3,930.00 | 3,655.00 | 3,885.00 | 3,885.00 | 233,253 |
| 2023-11-03 | 3,970.00 | 4,000.00 | 3,845.00 | 3,870.00 | 3,870.00 | 147,585 |
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.