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
2025-04-242,170.002,250.002,170.002,230.002,230.0043,080
2025-04-232,280.002,300.002,160.002,195.002,195.0022,709
2025-04-222,200.002,265.002,160.002,200.002,200.0037,353
2025-04-212,135.002,300.002,130.002,220.002,220.0046,988
2025-04-182,120.002,135.002,085.002,135.002,135.0028,411
2025-04-172,095.002,135.002,040.002,120.002,120.0040,077
2025-04-162,095.002,110.002,050.002,110.002,110.0037,032
2025-04-152,060.002,095.002,025.002,075.002,075.0024,508
2025-04-142,030.002,060.001,988.002,060.002,060.0058,789
2025-04-112,000.002,040.001,985.002,025.002,025.0056,565
2025-04-101,967.002,040.001,916.002,030.002,030.0039,585
2025-04-091,991.002,050.001,880.001,892.001,892.0039,936
2025-04-082,025.002,135.001,989.001,991.001,991.00121,985
2025-04-071,998.002,090.001,910.002,020.002,020.00125,669
2025-04-042,045.002,115.001,957.002,005.002,005.00102,816
2025-04-031,936.002,210.001,843.002,040.002,040.00199,639
2025-04-022,130.002,150.001,936.001,936.001,936.00155,918
2025-04-012,225.002,230.002,130.002,130.002,130.0063,506
2025-03-312,360.002,360.002,185.002,225.002,225.0034,984
2025-03-282,300.002,355.002,220.002,310.002,310.0042,719
2025-03-272,225.002,355.002,225.002,315.002,315.0077,219
2025-03-262,250.002,310.002,215.002,305.002,305.0034,952
2025-03-252,265.002,330.002,210.002,250.002,250.0038,198
2025-03-242,310.002,330.002,230.002,260.002,260.0045,351
2025-03-212,250.002,315.002,235.002,295.002,295.0045,233
2025-03-202,325.002,385.002,170.002,235.002,235.00118,813
2025-03-192,345.002,395.002,300.002,325.002,325.0072,944
2025-03-182,405.002,450.002,340.002,370.002,370.0049,218
2025-03-172,380.002,405.002,315.002,375.002,375.0095,704
2025-03-142,355.002,375.002,270.002,320.002,320.0075,477
2025-03-132,410.002,500.002,350.002,350.002,350.00181,867
2025-03-122,375.002,410.002,345.002,385.002,385.0026,976
2025-03-112,305.002,410.002,305.002,380.002,380.0043,149
2025-03-102,385.002,415.002,360.002,410.002,410.0066,957
2025-03-072,385.002,440.002,340.002,405.002,405.0072,686
2025-03-062,430.002,450.002,365.002,410.002,410.0077,284
2025-03-052,440.002,720.002,330.002,430.002,430.00661,787
2025-03-042,500.002,500.002,365.002,440.002,440.0083,932
2025-02-282,565.002,575.002,440.002,500.002,500.00121,503
2025-02-272,545.002,595.002,460.002,565.002,565.0098,707
2025-02-262,530.002,560.002,435.002,545.002,545.0054,793
2025-02-252,540.002,585.002,475.002,540.002,540.0071,666
2025-02-242,625.002,665.002,475.002,540.002,540.00171,540
2025-02-212,485.002,710.002,455.002,585.002,585.00429,199
2025-02-202,550.002,550.002,410.002,480.002,480.00116,115
2025-02-192,465.002,530.002,340.002,470.002,470.00157,480
2025-02-182,495.002,500.002,435.002,460.002,460.0067,991
2025-02-172,500.002,505.002,445.002,495.002,495.0056,956
2025-02-142,525.002,530.002,445.002,500.002,500.0090,724
2025-02-132,615.002,650.002,510.002,520.002,520.00144,310
2025-02-122,620.002,650.002,515.002,605.002,605.00154,872
2025-02-112,695.002,730.002,580.002,630.002,630.00168,883
2025-02-102,630.002,650.002,580.002,615.002,615.00124,174
2025-02-072,690.002,780.002,595.002,655.002,655.00223,045
2025-02-062,625.002,780.002,605.002,690.002,690.00463,497
2025-02-052,640.002,690.002,560.002,625.002,625.00204,918
2025-02-042,650.002,770.002,475.002,620.002,620.00886,772
2025-02-032,440.002,550.002,365.002,475.002,475.00197,996
2025-01-312,355.002,450.002,350.002,440.002,440.00106,997
2025-01-242,400.002,405.002,300.002,350.002,350.00107,988
← NewerPage 7 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.