Itcenpns Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2,460.00 | 2,510.00 | 2,175.00 | 2,190.00 | 2,190.00 | 222,355 |
| 2026-10-19 | 2,440.00 | 2,540.00 | 2,315.00 | 2,480.00 | 2,480.00 | 28,072 |
| 2026-10-16 | 2,370.00 | 2,540.00 | 2,365.00 | 2,445.00 | 2,445.00 | 40,559 |
| 2026-10-15 | 2,450.00 | 2,490.00 | 2,300.00 | 2,370.00 | 2,370.00 | 165,333 |
| 2026-10-14 | 2,635.00 | 2,710.00 | 2,500.00 | 2,550.00 | 2,550.00 | 87,326 |
| 2026-10-13 | 2,640.00 | 2,780.00 | 2,525.00 | 2,635.00 | 2,635.00 | 122,877 |
| 2026-10-12 | 2,795.00 | 2,980.00 | 2,685.00 | 2,695.00 | 2,695.00 | 107,796 |
| 2026-10-08 | 3,030.00 | 3,055.00 | 2,800.00 | 2,835.00 | 2,835.00 | 162,396 |
| 2026-10-07 | 3,135.00 | 3,400.00 | 3,020.00 | 3,030.00 | 3,030.00 | 326,282 |
| 2026-10-06 | 3,395.00 | 3,405.00 | 3,080.00 | 3,300.00 | 3,300.00 | 565,557 |
| 2026-10-02 | 2,950.00 | 3,050.00 | 2,805.00 | 2,995.00 | 2,995.00 | 177,652 |
| 2026-10-01 | 2,860.00 | 2,985.00 | 2,785.00 | 2,890.00 | 2,890.00 | 105,484 |
| 2026-09-30 | 2,740.00 | 2,915.00 | 2,650.00 | 2,860.00 | 2,860.00 | 203,943 |
| 2026-09-29 | 2,810.00 | 2,910.00 | 2,580.00 | 2,730.00 | 2,730.00 | 318,814 |
| 2026-09-28 | 2,960.00 | 3,085.00 | 2,910.00 | 2,910.00 | 2,910.00 | 412,795 |
| 2026-09-23 | 2,920.00 | 3,570.00 | 2,730.00 | 2,930.00 | 2,930.00 | 2,741,495 |
| 2026-09-22 | 2,770.00 | 3,165.00 | 2,700.00 | 2,765.00 | 2,765.00 | 1,558,918 |
| 2026-09-21 | 3,105.00 | 3,220.00 | 2,720.00 | 2,720.00 | 2,720.00 | 922,534 |
| 2026-09-18 | 3,325.00 | 3,710.00 | 3,160.00 | 3,220.00 | 3,220.00 | 1,879,437 |
| 2026-09-17 | 3,795.00 | 3,985.00 | 2,790.00 | 3,485.00 | 3,485.00 | 12,766,429 |
| 2026-09-16 | 3,480.00 | 3,480.00 | 3,310.00 | 3,480.00 | 3,480.00 | 520,405 |
| 2026-09-15 | 2,100.00 | 2,680.00 | 2,010.00 | 2,680.00 | 2,680.00 | 388,680 |
| 2026-09-14 | 1,935.00 | 2,065.00 | 1,917.00 | 2,065.00 | 2,065.00 | 31,410 |
| 2026-09-11 | 1,895.00 | 2,000.00 | 1,825.00 | 1,935.00 | 1,935.00 | 22,319 |
| 2026-09-10 | 1,910.00 | 1,910.00 | 1,813.00 | 1,905.00 | 1,905.00 | 18,089 |
| 2026-09-09 | 1,836.00 | 1,913.00 | 1,780.00 | 1,910.00 | 1,910.00 | 5,735 |
| 2026-09-08 | 1,832.00 | 1,882.00 | 1,832.00 | 1,841.00 | 1,841.00 | 4,897 |
| 2026-09-07 | 1,916.00 | 1,996.00 | 1,859.00 | 1,882.00 | 1,882.00 | 7,204 |
| 2026-09-04 | 1,845.00 | 1,988.00 | 1,845.00 | 1,916.00 | 1,916.00 | 7,378 |
| 2026-09-03 | 1,771.00 | 1,909.00 | 1,760.00 | 1,845.00 | 1,845.00 | 25,059 |
| 2026-09-02 | 1,832.00 | 1,902.00 | 1,770.00 | 1,771.00 | 1,771.00 | 16,691 |
| 2026-09-01 | 1,998.00 | 1,998.00 | 1,819.00 | 1,832.00 | 1,832.00 | 16,833 |
| 2026-08-31 | 1,907.00 | 1,919.00 | 1,870.00 | 1,900.00 | 1,900.00 | 3,047 |
| 2026-08-28 | 2,100.00 | 2,100.00 | 1,900.00 | 1,907.00 | 1,907.00 | 11,527 |
| 2026-08-27 | 1,912.00 | 1,986.00 | 1,901.00 | 1,932.00 | 1,932.00 | 10,428 |
| 2026-08-26 | 1,944.00 | 1,959.00 | 1,902.00 | 1,909.00 | 1,909.00 | 13,603 |
| 2026-08-25 | 1,928.00 | 1,979.00 | 1,866.00 | 1,960.00 | 1,960.00 | 14,133 |
| 2026-08-24 | 1,773.00 | 1,942.00 | 1,773.00 | 1,928.00 | 1,928.00 | 46,806 |
| 2026-08-21 | 1,853.00 | 1,853.00 | 1,730.00 | 1,773.00 | 1,773.00 | 30,337 |
| 2026-08-20 | 1,711.00 | 1,878.00 | 1,711.00 | 1,853.00 | 1,853.00 | 15,059 |
| 2026-08-19 | 1,788.00 | 1,920.00 | 1,655.00 | 1,708.00 | 1,708.00 | 20,254 |
| 2026-08-18 | 1,851.00 | 1,852.00 | 1,750.00 | 1,788.00 | 1,788.00 | 24,505 |
| 2026-08-14 | 1,866.00 | 1,887.00 | 1,792.00 | 1,851.00 | 1,851.00 | 21,379 |
| 2026-08-13 | 1,768.00 | 2,000.00 | 1,760.00 | 1,866.00 | 1,866.00 | 56,485 |
| 2026-08-12 | 1,776.00 | 1,796.00 | 1,655.00 | 1,777.00 | 1,777.00 | 18,897 |
| 2026-08-11 | 1,774.00 | 1,774.00 | 1,668.00 | 1,754.00 | 1,754.00 | 33,675 |
| 2026-08-10 | 1,635.00 | 1,744.00 | 1,620.00 | 1,726.00 | 1,726.00 | 51,575 |
| 2026-08-07 | 1,716.00 | 1,757.00 | 1,630.00 | 1,635.00 | 1,635.00 | 30,850 |
| 2026-08-06 | 1,663.00 | 1,765.00 | 1,663.00 | 1,715.00 | 1,715.00 | 37,755 |
| 2026-08-05 | 1,477.00 | 1,689.00 | 1,469.00 | 1,647.00 | 1,647.00 | 49,610 |
| 2026-08-04 | 1,387.00 | 1,589.00 | 1,387.00 | 1,469.00 | 1,469.00 | 24,394 |
| 2026-08-03 | 1,477.00 | 1,499.00 | 1,351.00 | 1,498.00 | 1,498.00 | 31,505 |
| 2026-07-31 | 1,380.00 | 1,549.00 | 1,323.00 | 1,412.00 | 1,412.00 | 28,387 |
| 2026-07-30 | 1,235.00 | 1,419.00 | 1,235.00 | 1,315.00 | 1,315.00 | 18,672 |
| 2026-07-29 | 1,353.00 | 1,499.00 | 1,217.00 | 1,268.00 | 1,268.00 | 79,447 |
| 2026-07-28 | 1,437.00 | 1,437.00 | 1,325.00 | 1,353.00 | 1,353.00 | 80,072 |
| 2026-07-27 | 1,439.00 | 1,439.00 | 1,392.00 | 1,415.00 | 1,415.00 | 6,587 |
| 2026-07-24 | 1,466.00 | 1,466.00 | 1,386.00 | 1,407.00 | 1,407.00 | 8,827 |
| 2026-07-23 | 1,374.00 | 1,481.00 | 1,330.00 | 1,410.00 | 1,410.00 | 76,861 |
| 2026-07-22 | 1,355.00 | 1,394.00 | 1,353.00 | 1,374.00 | 1,374.00 | 22,036 |
Page 1 of 5 · 245 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.