Itcenpns Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2,440.00 | 2,475.00 | 2,360.00 | 2,395.00 | 2,395.00 | 186,815 |
| 2025-01-22 | 2,680.00 | 2,680.00 | 2,455.00 | 2,505.00 | 2,505.00 | 551,312 |
| 2025-01-21 | 2,435.00 | 2,440.00 | 2,340.00 | 2,395.00 | 2,395.00 | 119,134 |
| 2025-01-20 | 2,490.00 | 2,490.00 | 2,355.00 | 2,435.00 | 2,435.00 | 172,432 |
| 2025-01-17 | 2,655.00 | 2,695.00 | 2,480.00 | 2,490.00 | 2,490.00 | 444,854 |
| 2025-01-16 | 2,820.00 | 2,965.00 | 2,545.00 | 2,665.00 | 2,665.00 | 2,046,143 |
| 2025-01-15 | 2,410.00 | 2,855.00 | 2,400.00 | 2,605.00 | 2,605.00 | 4,773,576 |
| 2025-01-14 | 2,300.00 | 2,330.00 | 2,205.00 | 2,330.00 | 2,330.00 | 359,630 |
| 2025-01-13 | 2,520.00 | 2,570.00 | 2,375.00 | 2,390.00 | 2,390.00 | 352,092 |
| 2025-01-10 | 2,575.00 | 2,625.00 | 2,500.00 | 2,595.00 | 2,595.00 | 251,485 |
| 2025-01-09 | 2,690.00 | 2,690.00 | 2,465.00 | 2,575.00 | 2,575.00 | 765,781 |
| 2025-01-08 | 2,880.00 | 2,960.00 | 2,815.00 | 2,815.00 | 2,815.00 | 832,251 |
| 2025-01-07 | 3,450.00 | 3,480.00 | 2,960.00 | 3,055.00 | 3,055.00 | 1,931,701 |
| 2025-01-06 | 3,300.00 | 3,770.00 | 3,200.00 | 3,450.00 | 3,450.00 | 3,578,569 |
| 2025-01-03 | 3,020.00 | 3,400.00 | 3,020.00 | 3,400.00 | 3,400.00 | 1,085,760 |
| 2025-01-02 | 2,910.00 | 2,965.00 | 2,815.00 | 2,965.00 | 2,965.00 | 463,530 |
| 2024-12-30 | 2,865.00 | 2,980.00 | 2,865.00 | 2,900.00 | 2,900.00 | 609,088 |
| 2024-12-27 | 2,990.00 | 3,290.00 | 2,755.00 | 2,920.00 | 2,920.00 | 10,471,870 |
| 2024-12-26 | 2,615.00 | 2,705.00 | 2,510.00 | 2,650.00 | 2,650.00 | 1,453,869 |
| 2024-12-24 | 2,835.00 | 3,250.00 | 2,600.00 | 2,610.00 | 2,610.00 | 6,441,363 |
| 2024-12-23 | 2,315.00 | 2,845.00 | 2,280.00 | 2,670.00 | 2,670.00 | 7,928,180 |
| 2024-12-20 | 2,350.00 | 2,350.00 | 2,165.00 | 2,190.00 | 2,190.00 | 226,504 |
| 2024-12-19 | 2,335.00 | 2,550.00 | 2,300.00 | 2,385.00 | 2,385.00 | 525,654 |
| 2024-12-18 | 2,525.00 | 2,530.00 | 2,320.00 | 2,430.00 | 2,430.00 | 447,429 |
| 2024-12-17 | 2,745.00 | 2,750.00 | 2,335.00 | 2,475.00 | 2,475.00 | 913,228 |
| 2024-12-16 | 2,480.00 | 2,895.00 | 2,450.00 | 2,660.00 | 2,660.00 | 3,972,432 |
| 2024-12-13 | 2,660.00 | 2,830.00 | 2,390.00 | 2,450.00 | 2,450.00 | 6,416,580 |
| 2024-12-12 | 1,861.00 | 2,340.00 | 1,861.00 | 2,340.00 | 2,340.00 | 2,075,126 |
| 2024-12-11 | 1,741.00 | 1,920.00 | 1,702.00 | 1,801.00 | 1,801.00 | 88,601 |
| 2024-12-10 | 1,605.00 | 1,687.00 | 1,605.00 | 1,687.00 | 1,687.00 | 15,096 |
| 2024-12-09 | 1,738.00 | 1,738.00 | 1,572.00 | 1,611.00 | 1,611.00 | 17,788 |
| 2024-12-06 | 1,780.00 | 1,792.00 | 1,610.00 | 1,739.00 | 1,739.00 | 35,403 |
| 2024-12-05 | 1,821.00 | 1,839.00 | 1,790.00 | 1,790.00 | 1,790.00 | 34,612 |
| 2024-12-04 | 1,852.00 | 1,888.00 | 1,811.00 | 1,830.00 | 1,830.00 | 36,217 |
| 2024-12-03 | 1,879.00 | 1,910.00 | 1,878.00 | 1,888.00 | 1,888.00 | 100,568 |
| 2024-12-02 | 1,981.00 | 1,982.00 | 1,911.00 | 1,926.00 | 1,926.00 | 29,034 |
| 2024-11-29 | 2,095.00 | 2,120.00 | 1,980.00 | 1,981.00 | 1,981.00 | 67,788 |
| 2024-11-28 | 1,888.00 | 2,260.00 | 1,888.00 | 2,050.00 | 2,050.00 | 380,922 |
| 2024-11-27 | 1,846.00 | 1,900.00 | 1,831.00 | 1,888.00 | 1,888.00 | 31,015 |
| 2024-11-26 | 1,859.00 | 1,868.00 | 1,805.00 | 1,846.00 | 1,846.00 | 9,600 |
| 2024-11-25 | 1,850.00 | 1,875.00 | 1,815.00 | 1,834.00 | 1,834.00 | 19,840 |
| 2024-11-22 | 1,833.00 | 1,857.00 | 1,829.00 | 1,835.00 | 1,835.00 | 5,558 |
| 2024-11-21 | 1,871.00 | 1,871.00 | 1,802.00 | 1,833.00 | 1,833.00 | 7,328 |
| 2024-11-20 | 1,901.00 | 1,901.00 | 1,857.00 | 1,871.00 | 1,871.00 | 15,701 |
| 2024-11-19 | 1,935.00 | 1,935.00 | 1,814.00 | 1,901.00 | 1,901.00 | 25,481 |
| 2024-11-18 | 1,925.00 | 2,020.00 | 1,925.00 | 1,935.00 | 1,935.00 | 7,171 |
| 2024-11-15 | 1,900.00 | 1,944.00 | 1,900.00 | 1,932.00 | 1,932.00 | 19,502 |
| 2024-11-14 | 1,917.00 | 1,974.00 | 1,900.00 | 1,900.00 | 1,900.00 | 20,855 |
| 2024-11-13 | 1,939.00 | 1,958.00 | 1,912.00 | 1,937.00 | 1,937.00 | 14,520 |
| 2024-11-12 | 1,997.00 | 2,015.00 | 1,912.00 | 1,959.00 | 1,959.00 | 47,154 |
| 2024-11-11 | 2,065.00 | 2,105.00 | 2,005.00 | 2,015.00 | 2,015.00 | 24,506 |
| 2024-11-08 | 2,015.00 | 2,110.00 | 2,015.00 | 2,065.00 | 2,065.00 | 28,714 |
| 2024-11-07 | 2,000.00 | 2,025.00 | 1,999.00 | 2,020.00 | 2,020.00 | 17,628 |
| 2024-11-06 | 2,070.00 | 2,090.00 | 1,997.00 | 2,000.00 | 2,000.00 | 33,489 |
| 2024-11-05 | 2,065.00 | 2,075.00 | 2,045.00 | 2,045.00 | 2,045.00 | 11,788 |
| 2024-11-04 | 2,100.00 | 2,145.00 | 2,040.00 | 2,065.00 | 2,065.00 | 48,384 |
| 2024-11-01 | 2,005.00 | 2,270.00 | 2,005.00 | 2,075.00 | 2,075.00 | 241,882 |
| 2024-10-31 | 2,060.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | 14,154 |
| 2024-10-30 | 2,035.00 | 2,090.00 | 2,035.00 | 2,060.00 | 2,060.00 | 17,080 |
| 2024-10-29 | 2,040.00 | 2,065.00 | 2,025.00 | 2,030.00 | 2,030.00 | 21,024 |
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.