Itcenentec Co.,Ltd. (KOSDAQ:010280)
South Korea · Delayed Price · Currency is KRW 1,093.00
+98.00 (9.85%)
At close: Apr 3, 2026
Itcenentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,093.00 | 1,200.00 | 1,046.00 | 1,093.00 | 1,093.00 | 9.85% | 2,698,072 |
| Apr 2, 2026 | 1,058.00 | 1,058.00 | 989.00 | 995.00 | 995.00 | -3.96% | 393,828 |
| Apr 1, 2026 | 1,014.00 | 1,058.00 | 1,014.00 | 1,036.00 | 1,036.00 | 3.70% | 259,066 |
| Mar 31, 2026 | 1,011.00 | 1,020.00 | 989.00 | 999.00 | 999.00 | -0.99% | 465,966 |
| Mar 30, 2026 | 1,020.00 | 1,020.00 | 991.00 | 1,009.00 | 1,009.00 | -1.46% | 253,047 |
| Mar 27, 2026 | 1,013.00 | 1,025.00 | 993.00 | 1,024.00 | 1,024.00 | 1.09% | 181,110 |
| Mar 26, 2026 | 1,045.00 | 1,045.00 | 1,006.00 | 1,013.00 | 1,013.00 | -2.60% | 337,019 |
| Mar 25, 2026 | 1,050.00 | 1,062.00 | 1,021.00 | 1,040.00 | 1,040.00 | 0.10% | 269,215 |
| Mar 24, 2026 | 1,047.00 | 1,061.00 | 1,031.00 | 1,039.00 | 1,039.00 | 1.17% | 204,280 |
| Mar 23, 2026 | 1,060.00 | 1,060.00 | 1,025.00 | 1,027.00 | 1,027.00 | -3.39% | 358,840 |
| Mar 20, 2026 | 1,068.00 | 1,093.00 | 1,040.00 | 1,063.00 | 1,063.00 | -0.37% | 236,286 |
| Mar 19, 2026 | 1,080.00 | 1,080.00 | 1,061.00 | 1,067.00 | 1,067.00 | -2.73% | 247,090 |
| Mar 18, 2026 | 1,135.00 | 1,143.00 | 1,080.00 | 1,097.00 | 1,097.00 | -2.40% | 449,048 |
| Mar 17, 2026 | 1,150.00 | 1,159.00 | 1,107.00 | 1,124.00 | 1,124.00 | -1.40% | 467,916 |
| Mar 16, 2026 | 1,133.00 | 1,147.00 | 1,101.00 | 1,140.00 | 1,140.00 | 0.80% | 328,437 |
| Mar 13, 2026 | 1,105.00 | 1,177.00 | 1,101.00 | 1,131.00 | 1,131.00 | -1.05% | 641,997 |
| 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 |