Itcenentec Co.,Ltd. (KOSDAQ:010280)
South Korea · Delayed Price · Currency is KRW 1,039.00
+33.00 (3.28%)
At close: Jan 23, 2026
Itcenentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1,027.00 | 1,042.00 | 1,000.00 | 1,025.00 | 1,025.00 | - | 356,002 |
| Dec 22, 2025 | 1,018.00 | 1,040.00 | 1,004.00 | 1,025.00 | 1,025.00 | 2.71% | 496,266 |
| Dec 19, 2025 | 985.00 | 999.00 | 976.00 | 998.00 | 998.00 | 1.32% | 123,766 |
| Dec 18, 2025 | 978.00 | 988.00 | 964.00 | 985.00 | 985.00 | 0.51% | 100,589 |
| Dec 17, 2025 | 986.00 | 986.00 | 970.00 | 980.00 | 980.00 | 0.72% | 166,774 |
| Dec 16, 2025 | 1,001.00 | 1,003.00 | 973.00 | 973.00 | 973.00 | -2.80% | 458,482 |
| Dec 15, 2025 | 1,016.00 | 1,016.00 | 1,000.00 | 1,001.00 | 1,001.00 | -1.86% | 229,857 |
| Dec 12, 2025 | 1,044.00 | 1,044.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.20% | 250,648 |
| Dec 11, 2025 | 1,042.00 | 1,058.00 | 1,021.00 | 1,022.00 | 1,022.00 | -1.92% | 468,247 |
| Dec 10, 2025 | 1,013.00 | 1,074.00 | 1,003.00 | 1,042.00 | 1,042.00 | 3.48% | 1,685,594 |
| Dec 9, 2025 | 997.00 | 1,008.00 | 993.00 | 1,007.00 | 1,007.00 | 0.20% | 147,598 |
| Dec 8, 2025 | 1,011.00 | 1,011.00 | 993.00 | 1,005.00 | 1,005.00 | -0.59% | 193,483 |
| Dec 5, 2025 | 1,005.00 | 1,014.00 | 997.00 | 1,011.00 | 1,011.00 | 0.70% | 79,586 |
| Dec 4, 2025 | 1,004.00 | 1,012.00 | 996.00 | 1,004.00 | 1,004.00 | - | 156,587 |
| Dec 3, 2025 | 1,017.00 | 1,025.00 | 1,000.00 | 1,004.00 | 1,004.00 | -1.28% | 153,324 |
| Dec 2, 2025 | 1,044.00 | 1,044.00 | 1,010.00 | 1,017.00 | 1,017.00 | -2.68% | 131,986 |
| Dec 1, 2025 | 1,017.00 | 1,053.00 | 1,017.00 | 1,045.00 | 1,045.00 | 3.16% | 510,423 |
| Nov 28, 2025 | 1,003.00 | 1,017.00 | 997.00 | 1,013.00 | 1,013.00 | 1.81% | 84,853 |
| Nov 27, 2025 | 1,011.00 | 1,020.00 | 994.00 | 995.00 | 995.00 | -1.09% | 119,843 |
| Nov 26, 2025 | 1,011.00 | 1,025.00 | 984.00 | 1,006.00 | 1,006.00 | 0.50% | 203,750 |
| Nov 25, 2025 | 1,000.00 | 1,013.00 | 988.00 | 1,001.00 | 1,001.00 | 0.20% | 147,128 |
| Nov 24, 2025 | 1,004.00 | 1,015.00 | 990.00 | 999.00 | 999.00 | -0.50% | 275,213 |
| Nov 21, 2025 | 999.00 | 1,040.00 | 983.00 | 1,004.00 | 1,004.00 | 0.40% | 405,400 |
| Nov 20, 2025 | 998.00 | 1,015.00 | 981.00 | 1,000.00 | 1,000.00 | 2.15% | 98,916 |
| Nov 19, 2025 | 980.00 | 1,015.00 | 968.00 | 979.00 | 979.00 | -0.20% | 248,203 |
| Nov 18, 2025 | 981.00 | 1,036.00 | 981.00 | 981.00 | 981.00 | - | 468,877 |
| Nov 17, 2025 | 996.00 | 1,019.00 | 972.00 | 981.00 | 981.00 | -1.51% | 239,954 |
| Nov 14, 2025 | 1,003.00 | 1,035.00 | 996.00 | 996.00 | 996.00 | -1.58% | 607,969 |
| Nov 13, 2025 | 975.00 | 1,053.00 | 943.00 | 1,012.00 | 1,012.00 | 4.01% | 482,944 |
| Nov 12, 2025 | 968.00 | 979.00 | 961.00 | 973.00 | 973.00 | 0.52% | 59,323 |