Itcenentec Co.,Ltd. (KOSDAQ:010280)
South Korea · Delayed Price · Currency is KRW 6,920.00
+480.00 (7.45%)
At close: May 14, 2026
Itcenentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7,790.00 | 7,950.00 | 7,020.00 | 7,480.00 | - | 8.09% | 552,664 |
| May 14, 2026 | 6,440.00 | 7,020.00 | 6,400.00 | 6,920.00 | - | 7.45% | 277,059 |
| May 13, 2026 | 6,700.00 | 6,740.00 | 6,400.00 | 6,440.00 | - | -2.57% | 153,246 |
| May 12, 2026 | 7,000.00 | 7,350.00 | 6,590.00 | 6,610.00 | - | -0.90% | 386,873 |
| May 11, 2026 | 6,360.00 | 6,800.00 | 6,120.00 | 6,670.00 | - | 4.38% | 316,694 |
| May 8, 2026 | 5,840.00 | 6,430.00 | 5,710.00 | 6,390.00 | - | 10.17% | 280,655 |
| May 7, 2026 | 5,970.00 | 6,200.00 | 5,800.00 | 5,800.00 | - | -2.52% | 171,103 |
| May 6, 2026 | 5,870.00 | 6,000.00 | 5,520.00 | 5,950.00 | - | 1.36% | 228,193 |
| May 4, 2026 | 6,110.00 | 6,110.00 | 5,800.00 | 5,870.00 | - | -1.18% | 273,231 |
| Apr 30, 2026 | 6,440.00 | 6,740.00 | 5,800.00 | 5,940.00 | - | 3.76% | 756,896 |
| Apr 7, 2026 | 6,100.00 | 6,210.00 | 5,615.00 | 5,725.00 | - | -5.22% | 303,389 |
| Apr 6, 2026 | 5,525.00 | 6,450.00 | 5,465.00 | 6,040.00 | - | 10.52% | 935,202 |
| Apr 3, 2026 | 5,465.00 | 6,000.00 | 5,230.00 | 5,465.00 | - | 9.85% | 544,963 |
| Apr 2, 2026 | 5,290.00 | 5,290.00 | 4,945.00 | 4,975.00 | - | -3.96% | 78,905 |
| Apr 1, 2026 | 5,070.00 | 5,290.00 | 5,070.00 | 5,180.00 | - | 3.70% | 51,819 |
| Mar 31, 2026 | 5,055.00 | 5,100.00 | 4,945.00 | 4,995.00 | - | -0.99% | 93,235 |
| Mar 30, 2026 | 5,100.00 | 5,100.00 | 4,955.00 | 5,045.00 | - | -1.46% | 50,609 |
| Mar 27, 2026 | 5,065.00 | 5,125.00 | 4,965.00 | 5,120.00 | - | 1.09% | 36,264 |
| Mar 26, 2026 | 5,225.00 | 5,225.00 | 5,030.00 | 5,065.00 | - | -2.60% | 67,626 |
| Mar 25, 2026 | 5,250.00 | 5,310.00 | 5,105.00 | 5,200.00 | - | 0.10% | 53,920 |
| Mar 24, 2026 | 5,235.00 | 5,305.00 | 5,155.00 | 5,195.00 | - | 1.17% | 40,878 |
| Mar 23, 2026 | 5,300.00 | 5,300.00 | 5,125.00 | 5,135.00 | - | -3.39% | 71,768 |
| Mar 20, 2026 | 5,340.00 | 5,465.00 | 5,200.00 | 5,315.00 | - | -0.37% | 47,397 |
| Mar 19, 2026 | 5,400.00 | 5,400.00 | 5,305.00 | 5,335.00 | - | -2.73% | 49,734 |
| Mar 18, 2026 | 5,675.00 | 5,715.00 | 5,400.00 | 5,485.00 | - | -2.40% | 89,830 |
| Mar 17, 2026 | 5,750.00 | 5,795.00 | 5,535.00 | 5,620.00 | - | -1.40% | 93,583 |
| Mar 16, 2026 | 5,665.00 | 5,735.00 | 5,505.00 | 5,700.00 | - | 0.80% | 65,687 |
| Mar 13, 2026 | 5,525.00 | 5,885.00 | 5,505.00 | 5,655.00 | - | -1.05% | 128,915 |
| Mar 12, 2026 | 5,470.00 | 5,870.00 | 5,455.00 | 5,715.00 | - | 4.48% | 162,167 |
| Mar 11, 2026 | 5,405.00 | 5,555.00 | 5,340.00 | 5,470.00 | - | 3.89% | 108,639 |
| Mar 10, 2026 | 5,350.00 | 5,440.00 | 5,125.00 | 5,265.00 | - | 3.54% | 77,622 |
| Mar 9, 2026 | 5,100.00 | 5,315.00 | 4,960.00 | 5,085.00 | - | -7.04% | 162,204 |
| Mar 6, 2026 | 5,500.00 | 5,600.00 | 5,275.00 | 5,470.00 | - | -1.80% | 71,607 |
| Mar 5, 2026 | 5,375.00 | 5,670.00 | 5,250.00 | 5,570.00 | - | 10.41% | 140,049 |
| Mar 4, 2026 | 5,610.00 | 5,610.00 | 4,875.00 | 5,045.00 | - | -9.59% | 310,834 |
| Mar 3, 2026 | 6,300.00 | 6,470.00 | 5,555.00 | 5,580.00 | - | -8.00% | 340,674 |
| Feb 27, 2026 | 6,600.00 | 7,185.00 | 5,900.00 | 6,065.00 | - | 2.02% | 922,953 |
| Feb 26, 2026 | 6,015.00 | 6,020.00 | 5,810.00 | 5,945.00 | - | 1.19% | 237,032 |
| Feb 25, 2026 | 5,460.00 | 5,950.00 | 5,350.00 | 5,875.00 | - | 7.60% | 243,589 |
| Feb 24, 2026 | 5,475.00 | 5,520.00 | 5,375.00 | 5,460.00 | - | -0.18% | 72,701 |
| Feb 23, 2026 | 5,385.00 | 5,635.00 | 5,380.00 | 5,470.00 | - | 1.58% | 125,045 |
| Feb 20, 2026 | 5,545.00 | 5,545.00 | 5,290.00 | 5,385.00 | - | -2.00% | 110,926 |
| Feb 19, 2026 | 5,510.00 | 5,650.00 | 5,430.00 | 5,495.00 | - | 0.64% | 90,044 |
| Feb 13, 2026 | 5,695.00 | 5,735.00 | 5,335.00 | 5,460.00 | - | -4.13% | 84,137 |
| Feb 12, 2026 | 5,575.00 | 5,735.00 | 5,500.00 | 5,695.00 | - | 2.15% | 54,873 |
| Feb 11, 2026 | 5,685.00 | 5,685.00 | 5,545.00 | 5,575.00 | - | -1.50% | 80,239 |
| Feb 10, 2026 | 5,790.00 | 5,825.00 | 5,610.00 | 5,660.00 | - | 0.27% | 63,360 |
| Feb 9, 2026 | 5,620.00 | 5,695.00 | 5,510.00 | 5,645.00 | - | 5.12% | 66,345 |
| Feb 6, 2026 | 5,500.00 | 5,505.00 | 5,300.00 | 5,370.00 | - | -3.68% | 84,587 |
| Feb 5, 2026 | 5,675.00 | 5,765.00 | 5,550.00 | 5,575.00 | - | -1.85% | 71,008 |