Itcenpns Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,348.00 | 1,356.00 | 1,211.00 | 1,355.00 | 1,355.00 | 27,825 |
| 2026-07-20 | 1,380.00 | 1,393.00 | 1,297.00 | 1,355.00 | 1,355.00 | 40,156 |
| 2026-07-16 | 1,530.00 | 1,530.00 | 1,320.00 | 1,380.00 | 1,380.00 | 88,008 |
| 2026-07-15 | 1,447.00 | 1,587.00 | 1,445.00 | 1,485.00 | 1,485.00 | 36,017 |
| 2026-07-14 | 1,509.00 | 1,509.00 | 1,423.00 | 1,447.00 | 1,447.00 | 32,072 |
| 2026-07-13 | 1,569.00 | 1,588.00 | 1,452.00 | 1,510.00 | 1,510.00 | 35,698 |
| 2026-07-10 | 1,483.00 | 1,598.00 | 1,483.00 | 1,569.00 | 1,569.00 | 24,848 |
| 2026-07-09 | 1,569.00 | 1,569.00 | 1,463.00 | 1,483.00 | 1,483.00 | 16,767 |
| 2026-07-08 | 1,585.00 | 1,778.00 | 1,400.00 | 1,470.00 | 1,470.00 | 96,982 |
| 2026-07-07 | 1,730.00 | 1,730.00 | 1,551.00 | 1,585.00 | 1,585.00 | 44,429 |
| 2026-07-06 | 1,600.00 | 1,845.00 | 1,600.00 | 1,730.00 | 1,730.00 | 41,939 |
| 2026-07-03 | 1,649.00 | 1,696.00 | 1,509.00 | 1,600.00 | 1,600.00 | 59,855 |
| 2026-07-02 | 1,875.00 | 1,875.00 | 1,639.00 | 1,649.00 | 1,649.00 | 56,839 |
| 2026-07-01 | 1,788.00 | 1,884.00 | 1,718.00 | 1,777.00 | 1,777.00 | 44,598 |
| 2026-06-30 | 1,800.00 | 1,879.00 | 1,741.00 | 1,788.00 | 1,788.00 | 72,272 |
| 2026-06-29 | 1,540.00 | 1,828.00 | 1,540.00 | 1,790.00 | 1,790.00 | 49,945 |
| 2026-06-26 | 1,741.00 | 1,769.00 | 1,572.00 | 1,741.00 | 1,741.00 | 122,259 |
| 2026-06-25 | 1,794.00 | 1,879.00 | 1,695.00 | 1,740.00 | 1,740.00 | 91,041 |
| 2026-06-24 | 1,790.00 | 1,875.00 | 1,749.00 | 1,791.00 | 1,791.00 | 111,895 |
| 2026-06-23 | 1,905.00 | 1,940.00 | 1,717.00 | 1,790.00 | 1,790.00 | 222,104 |
| 2026-06-22 | 1,991.00 | 2,100.00 | 1,850.00 | 1,905.00 | 1,905.00 | 162,112 |
| 2026-06-19 | 2,145.00 | 2,145.00 | 1,850.00 | 1,991.00 | 1,991.00 | 371,587 |
| 2026-06-18 | 2,365.00 | 2,365.00 | 2,100.00 | 2,105.00 | 2,105.00 | 127,067 |
| 2026-06-17 | 2,400.00 | 2,430.00 | 2,285.00 | 2,370.00 | 2,370.00 | 42,372 |
| 2026-06-16 | 2,580.00 | 2,705.00 | 2,110.00 | 2,400.00 | 2,400.00 | 240,909 |
| 2026-06-15 | 2,720.00 | 2,825.00 | 2,560.00 | 2,580.00 | 2,580.00 | 60,264 |
| 2026-06-12 | 2,800.00 | 2,925.00 | 2,650.00 | 2,710.00 | 2,710.00 | 35,804 |
| 2026-06-11 | 2,545.00 | 2,740.00 | 2,425.00 | 2,680.00 | 2,680.00 | 24,212 |
| 2026-06-10 | 2,795.00 | 2,795.00 | 2,520.00 | 2,545.00 | 2,545.00 | 48,553 |
| 2026-06-09 | 2,580.00 | 2,800.00 | 2,565.00 | 2,715.00 | 2,715.00 | 55,318 |
| 2026-06-08 | 2,490.00 | 2,705.00 | 2,430.00 | 2,565.00 | 2,565.00 | 90,832 |
| 2026-06-05 | 2,985.00 | 2,985.00 | 2,700.00 | 2,815.00 | 2,815.00 | 82,429 |
| 2026-06-04 | 3,075.00 | 3,220.00 | 2,920.00 | 2,985.00 | 2,985.00 | 64,351 |
| 2026-06-02 | 3,260.00 | 3,265.00 | 2,805.00 | 3,130.00 | 3,130.00 | 132,436 |
| 2026-06-01 | 3,710.00 | 3,730.00 | 3,125.00 | 3,260.00 | 3,260.00 | 274,181 |
| 2026-05-29 | 3,930.00 | 4,120.00 | 3,640.00 | 3,700.00 | 3,700.00 | 152,258 |
| 2026-05-28 | 4,325.00 | 4,430.00 | 3,735.00 | 3,925.00 | 3,925.00 | 156,841 |
| 2026-05-27 | 4,355.00 | 4,580.00 | 4,160.00 | 4,200.00 | 4,200.00 | 105,135 |
| 2026-05-26 | 4,410.00 | 4,585.00 | 4,165.00 | 4,355.00 | 4,355.00 | 116,282 |
| 2026-05-22 | 4,360.00 | 4,745.00 | 4,225.00 | 4,305.00 | 4,305.00 | 158,093 |
| 2026-05-21 | 4,400.00 | 4,765.00 | 4,140.00 | 4,220.00 | 4,220.00 | 175,143 |
| 2026-05-20 | 4,985.00 | 4,985.00 | 4,305.00 | 4,350.00 | 4,350.00 | 234,619 |
| 2026-05-19 | 5,360.00 | 5,360.00 | 4,860.00 | 4,985.00 | 4,985.00 | 190,285 |
| 2026-05-18 | 4,890.00 | 5,300.00 | 4,890.00 | 4,945.00 | 4,945.00 | 220,621 |
| 2026-05-15 | 5,430.00 | 5,450.00 | 5,000.00 | 5,140.00 | 5,140.00 | 223,000 |
| 2026-05-14 | 5,290.00 | 5,550.00 | 5,150.00 | 5,150.00 | 5,150.00 | 202,826 |
| 2026-05-13 | 5,210.00 | 5,370.00 | 4,970.00 | 5,260.00 | 5,260.00 | 182,221 |
| 2026-05-12 | 5,160.00 | 5,590.00 | 4,880.00 | 5,210.00 | 5,210.00 | 676,969 |
| 2026-05-11 | 4,840.00 | 5,280.00 | 4,530.00 | 5,130.00 | 5,130.00 | 415,095 |
| 2026-05-08 | 4,755.00 | 4,875.00 | 4,570.00 | 4,820.00 | 4,820.00 | 175,079 |
| 2026-05-07 | 4,825.00 | 4,935.00 | 4,410.00 | 4,650.00 | 4,650.00 | 330,237 |
| 2026-05-06 | 4,615.00 | 5,100.00 | 4,505.00 | 4,825.00 | 4,825.00 | 839,901 |
| 2026-05-04 | 4,040.00 | 4,690.00 | 4,040.00 | 4,615.00 | 4,615.00 | 661,500 |
| 2026-04-30 | 4,395.00 | 4,395.00 | 3,970.00 | 4,025.00 | 4,025.00 | 281,642 |
| 2026-04-29 | 4,200.00 | 4,345.00 | 4,005.00 | 4,220.00 | 4,220.00 | 218,771 |
| 2026-04-28 | 4,250.00 | 4,375.00 | 4,030.00 | 4,090.00 | 4,090.00 | 289,209 |
| 2026-04-27 | 3,900.00 | 4,230.00 | 3,660.00 | 4,180.00 | 4,180.00 | 281,655 |
| 2026-04-24 | 3,980.00 | 4,085.00 | 3,900.00 | 3,900.00 | 3,900.00 | 198,064 |
| 2026-04-23 | 4,200.00 | 4,200.00 | 3,790.00 | 3,980.00 | 3,980.00 | 370,476 |
| 2026-04-22 | 4,000.00 | 4,230.00 | 3,860.00 | 4,150.00 | 4,150.00 | 524,771 |
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.