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
2026-01-212,120.002,175.002,055.002,125.002,125.00113,226
2026-01-202,115.002,130.002,050.002,120.002,120.0075,552
2026-01-192,150.002,150.002,060.002,115.002,115.0063,672
2026-01-162,225.002,275.002,135.002,165.002,165.0038,018
2026-01-152,200.002,260.002,145.002,180.002,180.0045,976
2026-01-142,250.002,255.002,155.002,200.002,200.0046,690
2026-01-132,320.002,320.002,230.002,250.002,250.0028,368
2026-01-122,240.002,345.002,240.002,305.002,305.0024,078
2026-01-092,285.002,295.002,245.002,255.002,255.0021,181
2026-01-082,360.002,360.002,285.002,285.002,285.0019,867
2026-01-072,350.002,385.002,335.002,360.002,360.0037,669
2026-01-062,320.002,365.002,285.002,330.002,330.0021,295
2026-01-052,480.002,480.002,300.002,320.002,320.0066,698
2026-01-022,440.002,505.002,405.002,410.002,410.0033,252
2025-12-302,495.002,510.002,300.002,440.002,440.00202,139
2025-12-292,595.002,595.002,425.002,470.002,470.0031,829
2025-12-262,440.002,625.002,440.002,500.002,500.0091,980
2025-12-242,585.002,625.002,460.002,460.002,460.0051,058
2025-12-232,600.002,700.002,500.002,605.002,605.0072,898
2025-12-222,420.002,520.002,315.002,475.002,475.0068,870
2025-12-192,385.002,475.002,360.002,390.002,390.0026,601
2025-12-182,410.002,475.002,330.002,415.002,415.0032,367
2025-12-172,510.002,660.002,400.002,410.002,410.0029,099
2025-12-162,660.002,660.002,505.002,510.002,510.0024,073
2025-12-152,510.002,705.002,510.002,580.002,580.00106,685
2025-12-122,590.002,665.002,470.002,565.002,565.00105,314
2025-12-112,435.002,675.002,425.002,610.002,610.00180,511
2025-12-102,480.002,660.002,350.002,450.002,450.00165,200
2025-12-092,395.002,550.002,310.002,515.002,515.00152,535
2025-12-082,200.002,495.002,190.002,395.002,395.00360,011
2025-12-052,165.002,195.002,015.002,115.002,115.0061,673
2025-12-042,200.002,200.002,160.002,165.002,165.0019,113
2025-12-032,200.002,205.002,180.002,200.002,200.0014,305
2025-12-022,200.002,210.002,180.002,200.002,200.0019,384
2025-12-012,175.002,335.002,175.002,200.002,200.0053,252
2025-11-282,120.002,180.002,120.002,170.002,170.0027,152
2025-11-272,155.002,190.002,100.002,120.002,120.0019,887
2025-11-262,160.002,210.002,125.002,145.002,145.0027,925
2025-11-252,195.002,265.002,135.002,150.002,150.0027,100
2025-11-242,205.002,245.002,165.002,190.002,190.0019,788
2025-11-212,245.002,410.002,170.002,205.002,205.0086,670
2025-11-202,220.002,245.002,200.002,245.002,245.0015,018
2025-11-192,205.002,230.002,140.002,190.002,190.0033,371
2025-11-182,235.002,235.002,145.002,145.002,145.0044,312
2025-11-172,255.002,275.002,220.002,230.002,230.0032,852
2025-11-142,400.002,400.002,200.002,255.002,255.00118,718
2025-11-132,435.002,450.002,335.002,400.002,400.0041,033
2025-11-122,380.002,425.002,310.002,410.002,410.0045,866
2025-11-112,390.002,435.002,320.002,380.002,380.0030,870
2025-11-102,330.002,440.002,330.002,385.002,385.0041,177
2025-11-072,395.002,395.002,320.002,375.002,375.0046,729
2025-11-062,360.002,475.002,355.002,395.002,395.0035,334
2025-11-052,445.002,445.002,305.002,350.002,350.0077,526
2025-11-042,480.002,480.002,420.002,460.002,460.0039,906
2025-11-032,470.002,590.002,460.002,475.002,475.0059,810
2025-10-312,435.002,520.002,435.002,450.002,450.0033,697
2025-10-302,525.002,525.002,430.002,435.002,435.0049,788
2025-10-292,550.002,615.002,500.002,510.002,510.0081,113
2025-10-282,590.002,595.002,520.002,550.002,550.0062,451
2025-10-272,565.002,600.002,515.002,555.002,555.0076,638
← NewerPage 4 of 5 · 245 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.