Itcenentec Co.,Ltd. (KOSDAQ:010280)
South Korea · Delayed Price · Currency is KRW 1,210.00
-12.00 (-0.98%)
At close: Sep 15, 2025
Itcenentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,127.00 | 1,130.00 | 1,055.00 | 1,115.00 | 1,115.00 | -1.15% | 261,218 |
| Sep 18, 2025 | 1,128.00 | 1,153.00 | 1,102.00 | 1,128.00 | 1,128.00 | 0.09% | 182,047 |
| Sep 17, 2025 | 1,160.00 | 1,162.00 | 1,114.00 | 1,127.00 | 1,127.00 | -2.93% | 409,635 |
| Sep 16, 2025 | 1,211.00 | 1,227.00 | 1,150.00 | 1,161.00 | 1,161.00 | -4.05% | 428,469 |
| Sep 15, 2025 | 1,217.00 | 1,225.00 | 1,195.00 | 1,210.00 | 1,210.00 | -0.98% | 445,700 |
| Sep 12, 2025 | 1,150.00 | 1,239.00 | 1,150.00 | 1,222.00 | 1,222.00 | 6.35% | 1,161,859 |
| Sep 11, 2025 | 1,154.00 | 1,181.00 | 1,138.00 | 1,149.00 | 1,149.00 | -0.35% | 466,142 |
| Sep 10, 2025 | 1,139.00 | 1,180.00 | 1,127.00 | 1,153.00 | 1,153.00 | 2.31% | 787,160 |
| Sep 9, 2025 | 1,098.00 | 1,131.00 | 1,090.00 | 1,127.00 | 1,127.00 | 2.64% | 475,825 |
| Sep 8, 2025 | 1,059.00 | 1,106.00 | 1,036.00 | 1,098.00 | 1,098.00 | 3.58% | 539,064 |
| Sep 5, 2025 | 1,019.00 | 1,075.00 | 1,012.00 | 1,060.00 | 1,060.00 | 3.92% | 646,600 |
| Sep 4, 2025 | 1,018.00 | 1,035.00 | 1,007.00 | 1,020.00 | 1,020.00 | -0.49% | 186,768 |
| Sep 3, 2025 | 1,014.00 | 1,030.00 | 1,006.00 | 1,025.00 | 1,025.00 | 1.08% | 133,750 |
| Sep 2, 2025 | 1,007.00 | 1,021.00 | 1,002.00 | 1,014.00 | 1,014.00 | 0.80% | 110,473 |
| Sep 1, 2025 | 1,043.00 | 1,058.00 | 1,000.00 | 1,006.00 | 1,006.00 | -3.55% | 199,012 |
| Aug 29, 2025 | 1,054.00 | 1,070.00 | 1,029.00 | 1,043.00 | 1,043.00 | -0.95% | 256,033 |
| Aug 28, 2025 | 1,018.00 | 1,070.00 | 999.00 | 1,053.00 | 1,053.00 | 4.57% | 601,555 |
| Aug 27, 2025 | 1,009.00 | 1,014.00 | 994.00 | 1,007.00 | 1,007.00 | 0.90% | 196,065 |
| Aug 26, 2025 | 1,015.00 | 1,015.00 | 989.00 | 998.00 | 998.00 | -1.48% | 135,920 |
| Aug 25, 2025 | 1,001.00 | 1,017.00 | 999.00 | 1,013.00 | 1,013.00 | 1.20% | 158,302 |
| Aug 22, 2025 | 996.00 | 1,020.00 | 981.00 | 1,001.00 | 1,001.00 | 0.40% | 232,425 |
| Aug 21, 2025 | 994.00 | 1,013.00 | 980.00 | 997.00 | 997.00 | 0.30% | 162,708 |
| Aug 20, 2025 | 968.00 | 997.00 | 956.00 | 994.00 | 994.00 | 2.69% | 420,671 |
| Aug 19, 2025 | 1,015.00 | 1,074.00 | 940.00 | 968.00 | 968.00 | -5.10% | 2,143,574 |
| Aug 18, 2025 | 1,053.00 | 1,053.00 | 1,012.00 | 1,020.00 | 1,020.00 | -3.68% | 397,820 |
| Aug 14, 2025 | 1,064.00 | 1,090.00 | 1,045.00 | 1,059.00 | 1,059.00 | -0.28% | 462,883 |
| Aug 13, 2025 | 1,050.00 | 1,252.00 | 1,032.00 | 1,062.00 | 1,062.00 | 2.12% | 4,250,097 |
| Aug 12, 2025 | 1,002.00 | 1,084.00 | 999.00 | 1,040.00 | 1,040.00 | 3.79% | 1,277,814 |
| Aug 11, 2025 | 992.00 | 1,005.00 | 978.00 | 1,002.00 | 1,002.00 | 0.40% | 187,798 |
| Aug 8, 2025 | 1,001.00 | 1,008.00 | 986.00 | 998.00 | 998.00 | -0.20% | 172,851 |
| Aug 7, 2025 | 991.00 | 1,000.00 | 982.00 | 1,000.00 | 1,000.00 | 0.91% | 127,152 |
| Aug 6, 2025 | 981.00 | 999.00 | 981.00 | 991.00 | 991.00 | - | 74,855 |
| Aug 5, 2025 | 1,000.00 | 1,009.00 | 978.00 | 991.00 | 991.00 | 0.10% | 144,372 |
| Aug 4, 2025 | 971.00 | 1,014.00 | 961.00 | 990.00 | 990.00 | 1.96% | 160,767 |
| Aug 1, 2025 | 1,025.00 | 1,025.00 | 950.00 | 971.00 | 971.00 | -3.48% | 337,305 |
| Jul 31, 2025 | 982.00 | 1,021.00 | 975.00 | 1,006.00 | 1,006.00 | 2.76% | 244,855 |
| Jul 30, 2025 | 990.00 | 1,003.00 | 975.00 | 979.00 | 979.00 | -1.11% | 211,613 |
| Jul 29, 2025 | 1,000.00 | 1,000.00 | 972.00 | 990.00 | 990.00 | -0.70% | 203,146 |
| Jul 28, 2025 | 1,021.00 | 1,029.00 | 990.00 | 997.00 | 997.00 | -2.25% | 306,233 |
| Jul 25, 2025 | 995.00 | 1,034.00 | 995.00 | 1,020.00 | 1,020.00 | 2.51% | 231,672 |
| Jul 24, 2025 | 1,033.00 | 1,054.00 | 995.00 | 995.00 | 995.00 | -3.68% | 411,474 |
| Jul 23, 2025 | 1,036.00 | 1,054.00 | 1,020.00 | 1,033.00 | 1,033.00 | -0.29% | 176,248 |
| Jul 22, 2025 | 1,052.00 | 1,055.00 | 1,022.00 | 1,036.00 | 1,036.00 | -1.52% | 273,655 |
| Jul 21, 2025 | 1,039.00 | 1,074.00 | 1,038.00 | 1,052.00 | 1,052.00 | 1.25% | 539,466 |
| Jul 18, 2025 | 1,029.00 | 1,043.00 | 1,017.00 | 1,039.00 | 1,039.00 | 0.97% | 230,582 |
| Jul 17, 2025 | 1,045.00 | 1,046.00 | 1,017.00 | 1,029.00 | 1,029.00 | -0.68% | 322,632 |
| Jul 16, 2025 | 1,041.00 | 1,059.00 | 1,024.00 | 1,036.00 | 1,036.00 | -1.43% | 260,192 |
| Jul 15, 2025 | 1,045.00 | 1,068.00 | 1,031.00 | 1,051.00 | 1,051.00 | 1.25% | 393,316 |
| Jul 14, 2025 | 1,084.00 | 1,084.00 | 1,032.00 | 1,038.00 | 1,038.00 | -3.08% | 499,817 |
| Jul 11, 2025 | 1,105.00 | 1,105.00 | 1,062.00 | 1,071.00 | 1,071.00 | -2.37% | 674,085 |