Itcenpns Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 3,890.00 | 4,040.00 | 3,890.00 | 3,930.00 | 3,930.00 | 236,931 |
| 2023-11-01 | 3,840.00 | 3,930.00 | 3,820.00 | 3,880.00 | 3,880.00 | 201,571 |
| 2023-10-31 | 3,825.00 | 3,910.00 | 3,670.00 | 3,830.00 | 3,830.00 | 159,568 |
| 2023-10-30 | 3,620.00 | 3,775.00 | 3,620.00 | 3,725.00 | 3,725.00 | 126,647 |
| 2023-10-27 | 3,665.00 | 3,745.00 | 3,580.00 | 3,610.00 | 3,610.00 | 171,112 |
| 2023-10-26 | 3,700.00 | 3,840.00 | 3,640.00 | 3,690.00 | 3,690.00 | 179,340 |
| 2023-10-25 | 3,855.00 | 4,015.00 | 3,830.00 | 3,840.00 | 3,840.00 | 399,538 |
| 2023-10-24 | 3,675.00 | 3,950.00 | 3,645.00 | 3,835.00 | 3,835.00 | 457,678 |
| 2023-10-23 | 3,600.00 | 3,730.00 | 3,570.00 | 3,605.00 | 3,605.00 | 137,677 |
| 2023-10-20 | 3,570.00 | 3,940.00 | 3,555.00 | 3,645.00 | 3,645.00 | 488,401 |
| 2023-10-19 | 3,670.00 | 3,670.00 | 3,530.00 | 3,580.00 | 3,580.00 | 201,717 |
| 2023-10-18 | 3,840.00 | 3,900.00 | 3,700.00 | 3,720.00 | 3,720.00 | 176,904 |
| 2023-10-17 | 3,860.00 | 3,975.00 | 3,860.00 | 3,890.00 | 3,890.00 | 184,590 |
| 2023-10-16 | 4,030.00 | 4,045.00 | 3,800.00 | 3,805.00 | 3,805.00 | 291,704 |
| 2023-10-13 | 4,050.00 | 4,140.00 | 3,855.00 | 4,095.00 | 4,095.00 | 477,466 |
| 2023-10-12 | 4,150.00 | 4,235.00 | 4,000.00 | 4,080.00 | 4,080.00 | 590,900 |
| 2023-10-11 | 4,010.00 | 4,305.00 | 4,000.00 | 4,055.00 | 4,055.00 | 1,561,411 |
| 2023-10-10 | 3,700.00 | 4,480.00 | 3,680.00 | 3,995.00 | 3,995.00 | 5,754,811 |
| 2023-10-06 | 3,495.00 | 3,980.00 | 3,465.00 | 3,680.00 | 3,680.00 | 1,856,853 |
| 2023-10-05 | 3,450.00 | 3,750.00 | 3,390.00 | 3,435.00 | 3,435.00 | 693,193 |
| 2023-10-04 | 3,710.00 | 3,740.00 | 3,400.00 | 3,405.00 | 3,405.00 | 720,335 |
| 2023-09-27 | 3,785.00 | 3,955.00 | 3,700.00 | 3,900.00 | 3,900.00 | 226,061 |
| 2023-09-26 | 3,940.00 | 4,045.00 | 3,725.00 | 3,805.00 | 3,805.00 | 472,110 |
| 2023-09-25 | 4,330.00 | 4,450.00 | 3,935.00 | 3,955.00 | 3,955.00 | 753,906 |
| 2023-09-22 | 4,735.00 | 4,735.00 | 4,350.00 | 4,350.00 | 4,350.00 | 860,717 |
| 2023-09-21 | 4,930.00 | 5,130.00 | 4,740.00 | 4,740.00 | 4,740.00 | 1,555,991 |
| 2023-09-20 | 4,720.00 | 5,300.00 | 4,655.00 | 5,030.00 | 5,030.00 | 4,908,031 |
| 2023-09-19 | 4,950.00 | 4,980.00 | 4,700.00 | 4,710.00 | 4,710.00 | 768,680 |
| 2023-09-18 | 5,100.00 | 5,340.00 | 4,935.00 | 4,950.00 | 4,950.00 | 2,386,863 |
| 2023-09-15 | 4,790.00 | 5,460.00 | 4,740.00 | 5,150.00 | 5,150.00 | 6,374,269 |
| 2023-09-14 | 4,645.00 | 5,100.00 | 4,580.00 | 4,770.00 | 4,770.00 | 2,172,636 |
| 2023-09-13 | 4,995.00 | 5,050.00 | 4,550.00 | 4,550.00 | 4,550.00 | 1,111,955 |
| 2023-09-12 | 5,540.00 | 5,690.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,595,705 |
| 2023-09-11 | 5,290.00 | 5,540.00 | 5,050.00 | 5,320.00 | 5,320.00 | 3,429,960 |
| 2023-09-08 | 4,975.00 | 5,960.00 | 4,715.00 | 5,350.00 | 5,350.00 | 20,918,600 |
| 2023-09-07 | 4,420.00 | 5,930.00 | 4,200.00 | 5,190.00 | 5,190.00 | 18,066,170 |
| 2023-09-06 | 4,550.00 | 5,160.00 | 4,230.00 | 4,640.00 | 4,640.00 | 11,879,010 |
| 2023-09-05 | 4,025.00 | 4,615.00 | 3,925.00 | 4,230.00 | 4,230.00 | 5,302,885 |
| 2023-09-04 | 4,240.00 | 4,280.00 | 4,050.00 | 4,065.00 | 4,065.00 | 634,021 |
| 2023-09-01 | 4,765.00 | 4,770.00 | 4,245.00 | 4,245.00 | 4,245.00 | 1,355,919 |
| 2023-08-31 | 4,880.00 | 5,040.00 | 4,730.00 | 4,730.00 | 4,730.00 | 2,165,896 |
| 2023-08-30 | 5,540.00 | 5,660.00 | 4,950.00 | 4,950.00 | 4,950.00 | 14,787,730 |
| 2023-08-29 | 3,675.00 | 4,735.00 | 3,650.00 | 4,735.00 | 4,735.00 | 8,549,960 |
| 2023-08-28 | 3,640.00 | 3,690.00 | 3,500.00 | 3,645.00 | 3,645.00 | 495,232 |
| 2023-08-25 | 3,700.00 | 3,925.00 | 3,610.00 | 3,645.00 | 3,645.00 | 772,837 |
| 2023-08-24 | 4,015.00 | 4,565.00 | 3,695.00 | 3,755.00 | 3,755.00 | 6,998,745 |
| 2023-08-23 | 3,100.00 | 3,820.00 | 3,070.00 | 3,700.00 | 3,700.00 | 5,642,938 |
| 2023-08-22 | 3,185.00 | 3,230.00 | 3,080.00 | 3,090.00 | 3,090.00 | 181,064 |
| 2023-08-21 | 3,200.00 | 3,260.00 | 3,130.00 | 3,135.00 | 3,135.00 | 141,424 |
| 2023-08-18 | 3,270.00 | 3,350.00 | 3,180.00 | 3,220.00 | 3,220.00 | 176,492 |
| 2023-08-17 | 3,280.00 | 3,335.00 | 3,115.00 | 3,240.00 | 3,240.00 | 197,055 |
| 2023-08-16 | 3,430.00 | 3,460.00 | 3,305.00 | 3,310.00 | 3,310.00 | 259,697 |
| 2023-08-14 | 3,495.00 | 3,545.00 | 3,440.00 | 3,470.00 | 3,470.00 | 264,392 |
| 2023-08-11 | 3,420.00 | 3,610.00 | 3,415.00 | 3,500.00 | 3,500.00 | 309,945 |
| 2023-08-10 | 3,510.00 | 3,515.00 | 3,380.00 | 3,405.00 | 3,405.00 | 269,128 |
| 2023-08-09 | 3,500.00 | 3,560.00 | 3,460.00 | 3,495.00 | 3,495.00 | 311,689 |
| 2023-08-08 | 3,710.00 | 3,710.00 | 3,460.00 | 3,480.00 | 3,480.00 | 595,100 |
| 2023-08-07 | 3,385.00 | 4,030.00 | 3,385.00 | 3,710.00 | 3,710.00 | 3,841,086 |
| 2023-08-04 | 3,300.00 | 3,585.00 | 3,290.00 | 3,415.00 | 3,415.00 | 421,735 |
| 2023-08-03 | 3,440.00 | 3,565.00 | 3,370.00 | 3,405.00 | 3,405.00 | 397,771 |
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.