Itcenpns Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 2,095.00 | 2,095.00 | 2,045.00 | 2,080.00 | 2,080.00 | 23,525 |
| 2024-10-25 | 2,060.00 | 2,105.00 | 2,000.00 | 2,080.00 | 2,080.00 | 30,926 |
| 2024-10-24 | 2,110.00 | 2,125.00 | 2,045.00 | 2,070.00 | 2,070.00 | 27,199 |
| 2024-10-23 | 2,050.00 | 2,130.00 | 2,040.00 | 2,125.00 | 2,125.00 | 35,924 |
| 2024-10-22 | 2,150.00 | 2,150.00 | 2,005.00 | 2,070.00 | 2,070.00 | 28,713 |
| 2024-10-21 | 2,070.00 | 2,105.00 | 2,035.00 | 2,070.00 | 2,070.00 | 19,097 |
| 2024-10-18 | 2,050.00 | 2,100.00 | 2,040.00 | 2,070.00 | 2,070.00 | 39,646 |
| 2024-10-17 | 2,035.00 | 2,110.00 | 2,030.00 | 2,070.00 | 2,070.00 | 20,669 |
| 2024-10-16 | 2,045.00 | 2,045.00 | 1,990.00 | 2,030.00 | 2,030.00 | 27,188 |
| 2024-10-15 | 2,005.00 | 2,140.00 | 2,005.00 | 2,070.00 | 2,070.00 | 58,520 |
| 2024-10-14 | 2,020.00 | 2,035.00 | 2,000.00 | 2,005.00 | 2,005.00 | 14,683 |
| 2024-10-11 | 2,010.00 | 2,065.00 | 2,005.00 | 2,020.00 | 2,020.00 | 29,495 |
| 2024-10-10 | 2,015.00 | 2,080.00 | 2,000.00 | 2,000.00 | 2,000.00 | 28,085 |
| 2024-10-08 | 1,994.00 | 2,040.00 | 1,994.00 | 2,010.00 | 2,010.00 | 21,092 |
| 2024-10-07 | 1,999.00 | 2,025.00 | 1,986.00 | 1,997.00 | 1,997.00 | 24,973 |
| 2024-10-04 | 2,005.00 | 2,060.00 | 1,988.00 | 1,999.00 | 1,999.00 | 25,978 |
| 2024-10-02 | 2,020.00 | 2,070.00 | 1,950.00 | 2,005.00 | 2,005.00 | 33,856 |
| 2024-09-30 | 2,080.00 | 2,100.00 | 2,040.00 | 2,070.00 | 2,070.00 | 29,036 |
| 2024-09-27 | 2,100.00 | 2,140.00 | 2,075.00 | 2,080.00 | 2,080.00 | 40,365 |
| 2024-09-26 | 2,075.00 | 2,145.00 | 2,040.00 | 2,100.00 | 2,100.00 | 46,693 |
| 2024-09-25 | 2,075.00 | 2,100.00 | 2,040.00 | 2,075.00 | 2,075.00 | 32,583 |
| 2024-09-24 | 2,105.00 | 2,120.00 | 2,050.00 | 2,075.00 | 2,075.00 | 40,109 |
| 2024-09-23 | 2,105.00 | 2,120.00 | 2,025.00 | 2,060.00 | 2,060.00 | 81,652 |
| 2024-09-20 | 2,100.00 | 2,205.00 | 2,075.00 | 2,125.00 | 2,125.00 | 104,519 |
| 2024-09-19 | 2,185.00 | 2,250.00 | 2,005.00 | 2,060.00 | 2,060.00 | 79,487 |
| 2024-09-13 | 2,160.00 | 2,300.00 | 2,140.00 | 2,185.00 | 2,185.00 | 196,512 |
| 2024-09-12 | 2,115.00 | 2,150.00 | 2,095.00 | 2,130.00 | 2,130.00 | 32,993 |
| 2024-09-11 | 2,155.00 | 2,220.00 | 2,075.00 | 2,115.00 | 2,115.00 | 87,501 |
| 2024-09-10 | 2,185.00 | 2,230.00 | 2,070.00 | 2,125.00 | 2,125.00 | 104,699 |
| 2024-09-09 | 2,205.00 | 2,255.00 | 2,080.00 | 2,230.00 | 2,230.00 | 117,844 |
| 2024-09-06 | 2,345.00 | 2,360.00 | 2,120.00 | 2,215.00 | 2,215.00 | 225,192 |
| 2024-09-05 | 2,165.00 | 2,520.00 | 2,125.00 | 2,310.00 | 2,310.00 | 1,493,805 |
| 2024-09-04 | 2,230.00 | 2,230.00 | 2,070.00 | 2,070.00 | 2,070.00 | 101,111 |
| 2024-09-03 | 2,190.00 | 2,300.00 | 2,135.00 | 2,220.00 | 2,220.00 | 135,958 |
| 2024-09-02 | 2,290.00 | 2,340.00 | 2,190.00 | 2,190.00 | 2,190.00 | 174,362 |
| 2024-08-30 | 2,495.00 | 2,555.00 | 2,250.00 | 2,290.00 | 2,290.00 | 549,547 |
| 2024-08-29 | 2,415.00 | 2,635.00 | 2,210.00 | 2,365.00 | 2,365.00 | 1,295,772 |
| 2024-08-28 | 2,730.00 | 2,960.00 | 2,190.00 | 2,210.00 | 2,210.00 | 2,674,550 |
| 2024-08-27 | 1,950.00 | 2,355.00 | 1,950.00 | 2,355.00 | 2,355.00 | 943,533 |
| 2024-08-26 | 1,903.00 | 1,981.00 | 1,903.00 | 1,950.00 | 1,950.00 | 18,950 |
| 2024-08-23 | 1,955.00 | 2,035.00 | 1,950.00 | 1,981.00 | 1,981.00 | 30,403 |
| 2024-08-22 | 1,953.00 | 1,961.00 | 1,940.00 | 1,951.00 | 1,951.00 | 7,886 |
| 2024-08-21 | 1,963.00 | 1,972.00 | 1,940.00 | 1,945.00 | 1,945.00 | 37,954 |
| 2024-08-20 | 1,954.00 | 1,982.00 | 1,940.00 | 1,959.00 | 1,959.00 | 11,579 |
| 2024-08-19 | 1,969.00 | 1,985.00 | 1,933.00 | 1,954.00 | 1,954.00 | 13,998 |
| 2024-08-16 | 2,005.00 | 2,005.00 | 1,959.00 | 1,969.00 | 1,969.00 | 11,478 |
| 2024-08-14 | 1,922.00 | 1,990.00 | 1,922.00 | 1,979.00 | 1,979.00 | 28,501 |
| 2024-08-13 | 1,878.00 | 1,999.00 | 1,814.00 | 1,940.00 | 1,940.00 | 35,332 |
| 2024-08-12 | 1,812.00 | 1,872.00 | 1,812.00 | 1,868.00 | 1,868.00 | 11,689 |
| 2024-08-09 | 1,772.00 | 1,828.00 | 1,772.00 | 1,812.00 | 1,812.00 | 19,584 |
| 2024-08-08 | 1,800.00 | 1,800.00 | 1,780.00 | 1,790.00 | 1,790.00 | 11,269 |
| 2024-08-07 | 1,776.00 | 1,843.00 | 1,766.00 | 1,796.00 | 1,796.00 | 23,225 |
| 2024-08-06 | 1,621.00 | 1,815.00 | 1,621.00 | 1,799.00 | 1,799.00 | 29,948 |
| 2024-08-05 | 1,931.00 | 1,931.00 | 1,370.00 | 1,731.00 | 1,731.00 | 76,987 |
| 2024-08-02 | 1,987.00 | 1,987.00 | 1,956.00 | 1,956.00 | 1,956.00 | 25,186 |
| 2024-08-01 | 2,050.00 | 2,050.00 | 1,983.00 | 1,995.00 | 1,995.00 | 36,756 |
| 2024-07-31 | 1,977.00 | 1,998.00 | 1,969.00 | 1,970.00 | 1,970.00 | 23,015 |
| 2024-07-30 | 2,000.00 | 2,005.00 | 1,975.00 | 1,990.00 | 1,990.00 | 37,138 |
| 2024-07-29 | 1,999.00 | 2,010.00 | 1,990.00 | 1,993.00 | 1,993.00 | 55,725 |
| 2024-07-26 | 1,989.00 | 2,010.00 | 1,989.00 | 1,993.00 | 1,993.00 | 26,476 |
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.