Itcenentec Co.,Ltd. (KOSDAQ:010280)
South Korea · Delayed Price · Currency is KRW 1,143.00
+49.00 (4.48%)
At close: Mar 12, 2026
Itcenentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1,094.00 | 1,174.00 | 1,091.00 | 1,143.00 | 1,143.00 | 4.48% | 806,752 |
| Mar 11, 2026 | 1,081.00 | 1,111.00 | 1,068.00 | 1,094.00 | 1,094.00 | 3.89% | 543,194 |
| Mar 10, 2026 | 1,070.00 | 1,088.00 | 1,025.00 | 1,053.00 | 1,053.00 | 3.54% | 388,011 |
| Mar 9, 2026 | 1,020.00 | 1,063.00 | 992.00 | 1,017.00 | 1,017.00 | -7.04% | 811,020 |
| Mar 6, 2026 | 1,100.00 | 1,120.00 | 1,055.00 | 1,094.00 | 1,094.00 | -1.80% | 357,836 |
| Mar 5, 2026 | 1,075.00 | 1,134.00 | 1,050.00 | 1,114.00 | 1,114.00 | 10.41% | 698,385 |
| Mar 4, 2026 | 1,122.00 | 1,122.00 | 975.00 | 1,009.00 | 1,009.00 | -9.59% | 1,554,172 |
| Mar 3, 2026 | 1,260.00 | 1,294.00 | 1,111.00 | 1,116.00 | 1,116.00 | -8.00% | 1,685,111 |
| Feb 27, 2026 | 1,320.00 | 1,437.00 | 1,180.00 | 1,213.00 | 1,213.00 | 2.02% | 4,607,459 |
| Feb 26, 2026 | 1,203.00 | 1,204.00 | 1,162.00 | 1,189.00 | 1,189.00 | 1.19% | 1,185,162 |
| Feb 25, 2026 | 1,092.00 | 1,190.00 | 1,070.00 | 1,175.00 | 1,175.00 | 7.60% | 1,216,144 |
| Feb 24, 2026 | 1,095.00 | 1,104.00 | 1,075.00 | 1,092.00 | 1,092.00 | -0.18% | 363,509 |
| Feb 23, 2026 | 1,077.00 | 1,127.00 | 1,076.00 | 1,094.00 | 1,094.00 | 1.58% | 625,228 |
| Feb 20, 2026 | 1,109.00 | 1,109.00 | 1,058.00 | 1,077.00 | 1,077.00 | -2.00% | 549,626 |
| Feb 19, 2026 | 1,102.00 | 1,130.00 | 1,086.00 | 1,099.00 | 1,099.00 | 0.64% | 450,222 |
| Feb 13, 2026 | 1,139.00 | 1,147.00 | 1,067.00 | 1,092.00 | 1,092.00 | -4.13% | 420,185 |
| Feb 12, 2026 | 1,115.00 | 1,147.00 | 1,100.00 | 1,139.00 | 1,139.00 | 2.15% | 272,364 |
| Feb 11, 2026 | 1,137.00 | 1,137.00 | 1,109.00 | 1,115.00 | 1,115.00 | -1.50% | 397,746 |
| Feb 10, 2026 | 1,158.00 | 1,165.00 | 1,122.00 | 1,132.00 | 1,132.00 | 0.27% | 316,802 |
| Feb 9, 2026 | 1,124.00 | 1,139.00 | 1,102.00 | 1,129.00 | 1,129.00 | 5.12% | 331,724 |
| Feb 6, 2026 | 1,100.00 | 1,101.00 | 1,060.00 | 1,074.00 | 1,074.00 | -3.68% | 422,928 |
| Feb 5, 2026 | 1,135.00 | 1,153.00 | 1,110.00 | 1,115.00 | 1,115.00 | -1.85% | 355,043 |
| Feb 4, 2026 | 1,125.00 | 1,140.00 | 1,110.00 | 1,136.00 | 1,136.00 | 0.98% | 365,731 |
| Feb 3, 2026 | 1,112.00 | 1,139.00 | 1,101.00 | 1,125.00 | 1,125.00 | 2.18% | 500,418 |
| Feb 2, 2026 | 1,180.00 | 1,180.00 | 1,090.00 | 1,101.00 | 1,101.00 | -6.69% | 985,804 |
| Jan 30, 2026 | 1,200.00 | 1,230.00 | 1,151.00 | 1,180.00 | 1,180.00 | -1.58% | 964,329 |
| Jan 29, 2026 | 1,201.00 | 1,251.00 | 1,189.00 | 1,199.00 | 1,199.00 | -0.08% | 1,014,822 |
| Jan 28, 2026 | 1,208.00 | 1,241.00 | 1,170.00 | 1,200.00 | 1,200.00 | -0.66% | 1,398,996 |
| Jan 27, 2026 | 1,107.00 | 1,237.00 | 1,098.00 | 1,208.00 | 1,208.00 | 9.42% | 2,936,863 |
| Jan 26, 2026 | 1,040.00 | 1,137.00 | 1,017.00 | 1,104.00 | 1,104.00 | 6.26% | 2,005,093 |
| Jan 23, 2026 | 1,006.00 | 1,056.00 | 1,001.00 | 1,039.00 | 1,039.00 | 3.28% | 937,188 |
| Jan 22, 2026 | 1,001.00 | 1,010.00 | 988.00 | 1,006.00 | 1,006.00 | 0.50% | 251,618 |
| Jan 21, 2026 | 1,005.00 | 1,005.00 | 970.00 | 1,001.00 | 1,001.00 | -0.40% | 333,506 |
| Jan 20, 2026 | 987.00 | 1,005.00 | 980.00 | 1,005.00 | 1,005.00 | 1.93% | 201,995 |
| Jan 19, 2026 | 993.00 | 994.00 | 963.00 | 986.00 | 986.00 | - | 323,454 |
| Jan 16, 2026 | 1,000.00 | 1,011.00 | 984.00 | 986.00 | 986.00 | -1.40% | 138,150 |
| Jan 15, 2026 | 995.00 | 1,000.00 | 981.00 | 1,000.00 | 1,000.00 | 0.50% | 178,185 |
| Jan 14, 2026 | 1,010.00 | 1,010.00 | 993.00 | 995.00 | 995.00 | -1.49% | 150,996 |
| Jan 13, 2026 | 1,009.00 | 1,014.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0.10% | 97,573 |
| Jan 12, 2026 | 989.00 | 1,019.00 | 989.00 | 1,009.00 | 1,009.00 | 2.02% | 255,737 |
| Jan 9, 2026 | 951.00 | 994.00 | 948.00 | 989.00 | 989.00 | 3.56% | 255,731 |
| Jan 8, 2026 | 974.00 | 974.00 | 948.00 | 955.00 | 955.00 | -1.95% | 418,020 |
| Jan 7, 2026 | 985.00 | 985.00 | 969.00 | 974.00 | 974.00 | -1.12% | 277,909 |
| Jan 6, 2026 | 969.00 | 997.00 | 964.00 | 985.00 | 985.00 | 2.18% | 155,032 |
| Jan 5, 2026 | 998.00 | 998.00 | 964.00 | 964.00 | 964.00 | -2.63% | 338,578 |
| Jan 2, 2026 | 976.00 | 995.00 | 976.00 | 990.00 | 990.00 | 1.96% | 165,335 |
| Dec 30, 2025 | 983.00 | 989.00 | 968.00 | 971.00 | 971.00 | -1.22% | 206,157 |
| Dec 29, 2025 | 993.00 | 996.00 | 980.00 | 983.00 | 983.00 | -1.01% | 183,374 |
| Dec 26, 2025 | 994.00 | 1,012.00 | 989.00 | 993.00 | 993.00 | -0.40% | 200,415 |
| Dec 24, 2025 | 1,025.00 | 1,025.00 | 997.00 | 997.00 | 997.00 | -2.73% | 155,003 |