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
2025-07-242,500.002,500.002,415.002,415.002,415.0042,176
2025-07-232,510.002,540.002,450.002,520.002,520.0025,922
2025-07-222,500.002,555.002,460.002,515.002,515.0025,808
2025-07-212,500.002,565.002,490.002,520.002,520.0015,392
2025-07-182,555.002,590.002,480.002,500.002,500.0039,476
2025-07-172,530.002,570.002,495.002,555.002,555.0035,330
2025-07-162,545.002,550.002,480.002,530.002,530.0020,510
2025-07-152,580.002,635.002,500.002,545.002,545.0067,236
2025-07-142,645.002,665.002,525.002,545.002,545.0087,974
2025-07-112,690.002,725.002,615.002,645.002,645.0037,356
2025-07-102,660.002,740.002,595.002,690.002,690.0074,846
2025-07-092,630.002,760.002,600.002,660.002,660.0055,843
2025-07-082,685.002,795.002,550.002,590.002,590.00121,381
2025-07-072,715.002,785.002,650.002,655.002,655.0068,704
2025-07-042,755.002,825.002,675.002,715.002,715.0086,733
2025-07-032,880.002,880.002,745.002,755.002,755.00139,767
2025-07-023,080.003,080.002,875.002,880.002,880.00192,053
2025-07-013,020.003,240.002,950.002,955.002,955.00323,842
2025-06-302,905.003,050.002,840.002,990.002,990.00140,993
2025-06-272,915.003,025.002,760.002,905.002,905.00183,086
2025-06-262,950.002,985.002,775.002,915.002,915.00444,959
2025-06-253,510.003,650.003,025.003,070.003,070.00722,450
2025-06-243,315.003,630.003,195.003,430.003,430.00573,640
2025-06-233,340.003,415.003,050.003,305.003,305.00597,896
2025-06-203,500.003,595.003,305.003,370.003,370.00545,778
2025-06-193,750.003,845.003,470.003,520.003,520.001,021,899
2025-06-183,045.003,900.003,005.003,720.003,720.004,089,538
2025-06-172,995.003,290.002,830.003,050.003,050.001,263,185
2025-06-162,590.002,875.002,530.002,855.002,855.001,056,291
2025-06-132,610.002,680.002,515.002,590.002,590.00100,297
2025-06-122,620.002,730.002,535.002,610.002,610.00240,898
2025-06-112,390.002,630.002,360.002,600.002,600.00442,768
2025-06-102,335.002,395.002,285.002,390.002,390.0047,006
2025-06-092,360.002,400.002,265.002,370.002,370.00143,120
2025-06-052,185.002,330.002,160.002,300.002,300.00124,399
2025-06-042,180.002,220.002,070.002,185.002,185.0083,931
2025-06-022,020.002,095.002,005.002,090.002,090.0035,352
2025-05-302,035.002,050.002,000.002,020.002,020.0034,151
2025-05-292,040.002,065.002,025.002,050.002,050.0021,720
2025-05-282,060.002,160.002,000.002,040.002,040.0054,823
2025-05-272,040.002,100.002,015.002,060.002,060.0037,056
2025-05-262,135.002,210.002,025.002,030.002,030.00117,973
2025-05-232,270.002,290.002,095.002,160.002,160.0061,840
2025-05-222,080.002,250.002,045.002,215.002,215.00118,587
2025-05-212,080.002,140.001,966.002,080.002,080.0052,342
2025-05-202,145.002,185.002,070.002,080.002,080.0027,517
2025-05-192,170.002,210.002,100.002,145.002,145.0061,981
2025-05-162,295.002,295.002,140.002,170.002,170.0039,039
2025-05-152,260.002,260.002,160.002,215.002,215.0043,173
2025-05-142,270.002,270.002,185.002,190.002,190.0044,867
2025-05-132,245.002,295.002,215.002,220.002,220.0029,885
2025-05-122,235.002,290.002,190.002,245.002,245.0064,425
2025-05-092,215.002,295.002,175.002,235.002,235.0063,490
2025-05-082,250.002,255.002,190.002,210.002,210.0035,532
2025-05-072,155.002,275.002,120.002,250.002,250.0054,132
2025-05-022,225.002,225.002,145.002,150.002,150.0059,859
2025-04-302,290.002,330.002,215.002,230.002,230.00176,710
2025-04-292,390.002,650.002,335.002,335.002,335.001,586,730
2025-04-282,365.002,395.002,210.002,315.002,315.00243,593
2025-04-252,245.002,300.002,205.002,210.002,210.0024,543
← NewerPage 6 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.