Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 232830.KQ stock page

Itcenpns Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-213,820.004,075.003,725.003,900.003,900.00407,427
2026-04-203,730.004,100.003,600.003,825.003,825.00579,386
2026-04-173,890.003,900.003,550.003,735.003,735.00574,334
2026-04-164,250.004,515.003,650.003,885.003,885.002,513,138
2026-04-153,940.004,515.003,620.003,865.003,865.004,662,245
2026-04-143,065.003,550.003,005.003,475.003,475.00880,768
2026-04-132,850.003,000.002,770.002,980.002,980.00105,856
2026-04-102,630.002,875.002,590.002,850.002,850.00112,379
2026-04-092,600.002,745.002,535.002,620.002,620.0023,466
2026-04-082,605.002,665.002,550.002,600.002,600.0033,451
2026-04-072,570.002,725.002,545.002,555.002,555.0033,893
2026-04-062,635.002,780.002,560.002,580.002,580.0040,108
2026-04-032,585.002,745.002,585.002,635.002,635.0021,407
2026-04-022,670.002,745.002,560.002,585.002,585.0050,616
2026-04-012,570.002,725.002,570.002,670.002,670.0067,977
2026-03-312,580.002,695.002,485.002,515.002,515.0069,808
2026-03-302,650.002,655.002,560.002,580.002,580.0036,328
2026-03-272,735.002,825.002,615.002,665.002,665.0059,134
2026-03-262,860.002,985.002,685.002,735.002,735.00111,752
2026-03-253,090.003,090.002,810.002,860.002,860.00107,434
2026-03-242,810.003,465.002,810.002,970.002,970.00480,972
2026-03-232,975.002,975.002,675.002,675.002,675.00158,912
2026-03-202,970.003,120.002,940.002,975.002,975.00131,410
2026-03-192,900.003,080.002,870.002,970.002,970.00103,559
2026-03-182,950.003,100.002,850.002,915.002,915.00170,102
2026-03-173,050.003,090.002,800.002,850.002,850.00146,377
2026-03-163,045.003,150.002,875.002,990.002,990.00106,848
2026-03-133,095.003,195.002,925.002,995.002,995.00225,309
2026-03-122,800.003,160.002,720.003,105.003,105.00442,480
2026-03-112,855.002,980.002,740.002,800.002,800.00329,397
2026-03-102,545.002,910.002,445.002,855.002,855.00900,403
2026-03-092,400.002,445.002,330.002,435.002,435.00110,232
2026-03-062,420.002,495.002,300.002,420.002,420.00188,253
2026-03-051,998.002,500.001,966.002,325.002,325.00188,568
2026-03-042,180.002,185.001,910.001,931.001,931.00118,606
2026-03-032,140.002,215.002,110.002,205.002,205.00104,752
2026-02-272,100.002,215.002,100.002,140.002,140.0049,088
2026-02-262,090.002,250.002,090.002,100.002,100.0090,788
2026-02-252,130.002,300.001,999.002,070.002,070.00124,445
2026-02-242,005.002,040.001,998.002,005.002,005.0041,130
2026-02-231,998.002,060.001,880.002,005.002,005.0053,120
2026-02-201,999.002,010.001,993.001,998.001,998.0029,906
2026-02-191,999.002,045.001,999.001,999.001,999.0051,904
2026-02-132,030.002,030.001,990.001,999.001,999.0035,402
2026-02-121,980.002,030.001,958.002,030.002,030.0066,169
2026-02-111,988.001,988.001,979.001,980.001,980.0031,088
2026-02-102,000.002,000.001,978.001,986.001,986.0033,305
2026-02-092,020.002,080.001,972.001,993.001,993.00168,208
2026-02-062,070.002,070.001,957.002,010.002,010.0039,501
2026-02-052,190.002,230.002,055.002,070.002,070.00181,676
2026-02-042,205.002,230.002,130.002,205.002,205.0019,719
2026-02-032,170.002,230.002,165.002,205.002,205.0016,354
2026-02-022,295.002,295.002,155.002,155.002,155.0039,738
2026-01-302,305.002,325.002,200.002,240.002,240.0055,457
2026-01-292,345.002,395.002,270.002,305.002,305.0064,142
2026-01-282,390.002,430.002,300.002,345.002,345.0057,191
2026-01-272,465.002,465.002,365.002,390.002,390.0044,181
2026-01-262,465.002,475.002,300.002,380.002,380.0068,676
2026-01-232,125.002,485.002,120.002,470.002,470.00445,406
2026-01-222,135.002,145.002,075.002,125.002,125.0044,466
← NewerPage 3 of 14 · 804 trading daysOlder →

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.