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
2025-10-242,640.002,690.002,560.002,565.002,565.0076,445
2025-10-232,645.002,715.002,510.002,645.002,645.0094,864
2025-10-222,655.002,655.002,530.002,650.002,650.0077,403
2025-10-212,700.002,700.002,595.002,670.002,670.0093,804
2025-10-202,850.002,855.002,645.002,700.002,700.00158,780
2025-10-172,970.002,990.002,760.002,845.002,845.00379,239
2025-10-162,770.003,345.002,755.003,025.003,025.001,411,365
2025-10-152,630.002,885.002,610.002,685.002,685.00299,289
2025-10-142,500.002,740.002,500.002,630.002,630.00192,083
2025-10-132,530.002,690.002,460.002,475.002,475.0088,769
2025-10-102,650.002,805.002,565.002,595.002,595.00153,396
2025-10-022,335.002,620.002,300.002,590.002,590.00236,614
2025-10-012,345.002,345.002,275.002,335.002,335.0021,588
2025-09-302,370.002,440.002,305.002,310.002,310.0036,957
2025-09-292,375.002,490.002,370.002,370.002,370.0041,128
2025-09-262,485.002,505.002,365.002,365.002,365.0054,364
2025-09-252,555.002,555.002,465.002,505.002,505.0055,054
2025-09-242,460.002,600.002,415.002,555.002,555.00117,677
2025-09-232,485.002,530.002,420.002,430.002,430.0043,586
2025-09-222,600.002,650.002,485.002,505.002,505.0088,400
2025-09-192,525.002,620.002,510.002,600.002,600.00189,068
2025-09-182,415.002,590.002,395.002,525.002,525.00105,952
2025-09-172,435.002,530.002,390.002,415.002,415.0013,062
2025-09-162,325.002,555.002,325.002,460.002,460.0097,387
2025-09-152,355.002,360.002,285.002,325.002,325.0029,743
2025-09-122,315.002,355.002,250.002,355.002,355.0029,544
2025-09-112,390.002,390.002,290.002,295.002,295.0027,517
2025-09-102,310.002,355.002,255.002,330.002,330.0052,472
2025-09-092,305.002,340.002,275.002,300.002,300.0018,751
2025-09-082,285.002,305.002,245.002,305.002,305.0031,151
2025-09-052,350.002,380.002,265.002,285.002,285.0037,048
2025-09-042,380.002,390.002,320.002,350.002,350.0026,240
2025-09-032,335.002,450.002,335.002,380.002,380.0021,740
2025-09-022,310.002,380.002,265.002,325.002,325.0025,493
2025-09-012,350.002,355.002,300.002,310.002,310.0018,371
2025-08-292,355.002,440.002,340.002,350.002,350.0027,949
2025-08-282,375.002,375.002,350.002,370.002,370.008,738
2025-08-272,435.002,470.002,360.002,360.002,360.0016,475
2025-08-262,445.002,535.002,420.002,420.002,420.0015,074
2025-08-252,430.002,540.002,420.002,475.002,475.0020,970
2025-08-222,335.002,430.002,315.002,430.002,430.0011,926
2025-08-212,310.002,400.002,310.002,315.002,315.008,036
2025-08-202,400.002,420.002,300.002,310.002,310.0035,419
2025-08-192,415.002,555.002,415.002,420.002,420.0028,865
2025-08-182,600.002,600.002,430.002,445.002,445.0044,068
2025-08-142,390.002,595.002,385.002,500.002,500.0068,796
2025-08-132,355.002,415.002,355.002,360.002,360.0015,180
2025-08-122,355.002,425.002,330.002,355.002,355.0030,754
2025-08-112,345.002,395.002,310.002,355.002,355.0014,753
2025-08-082,350.002,365.002,320.002,340.002,340.0014,028
2025-08-072,345.002,395.002,340.002,350.002,350.0011,728
2025-08-062,410.002,420.002,310.002,345.002,345.0010,977
2025-08-052,375.002,425.002,270.002,350.002,350.0038,543
2025-08-042,330.002,375.002,325.002,330.002,330.0016,723
2025-08-012,345.002,390.002,250.002,345.002,345.0044,810
2025-07-312,395.002,395.002,280.002,345.002,345.0018,537
2025-07-302,315.002,330.002,290.002,300.002,300.0030,520
2025-07-292,370.002,400.002,300.002,310.002,310.0040,956
2025-07-282,455.002,455.002,340.002,370.002,370.0040,550
2025-07-252,415.002,525.002,415.002,455.002,455.0025,459
← NewerPage 5 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.