Itcenentec Co.,Ltd. (KOSDAQ:010280)
South Korea · Delayed Price · Currency is KRW 5,400.00
-140.00 (-2.53%)
At close: Sep 1, 2026
Itcenentec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5,410.00 | 5,540.00 | 5,320.00 | 5,350.00 | 5,350.00 | -0.93% | 10,171 |
| Sep 1, 2026 | 5,530.00 | 5,620.00 | 5,380.00 | 5,400.00 | 5,400.00 | -2.53% | 17,273 |
| Aug 31, 2026 | 5,750.00 | 5,750.00 | 5,430.00 | 5,540.00 | 5,540.00 | -1.07% | 24,268 |
| Aug 28, 2026 | 5,650.00 | 5,720.00 | 5,500.00 | 5,600.00 | 5,600.00 | 0.18% | 16,290 |
| Aug 27, 2026 | 5,630.00 | 5,670.00 | 5,500.00 | 5,590.00 | 5,590.00 | -0.71% | 23,415 |
| Aug 26, 2026 | 5,780.00 | 5,780.00 | 5,420.00 | 5,630.00 | 5,630.00 | 0.54% | 44,844 |
| Aug 25, 2026 | 5,760.00 | 5,760.00 | 5,450.00 | 5,600.00 | 5,600.00 | 0.90% | 22,293 |
| Aug 24, 2026 | 5,730.00 | 5,930.00 | 5,460.00 | 5,550.00 | 5,550.00 | 0.18% | 49,921 |
| Aug 21, 2026 | 5,630.00 | 5,730.00 | 5,370.00 | 5,540.00 | 5,540.00 | -1.07% | 48,417 |
| Aug 20, 2026 | 5,360.00 | 6,090.00 | 5,360.00 | 5,600.00 | 5,600.00 | 4.48% | 170,093 |
| Aug 19, 2026 | 5,690.00 | 5,690.00 | 5,310.00 | 5,360.00 | 5,360.00 | -3.42% | 56,848 |
| Aug 18, 2026 | 5,600.00 | 5,890.00 | 5,250.00 | 5,550.00 | 5,550.00 | 1.09% | 144,617 |
| Aug 14, 2026 | 5,600.00 | 5,630.00 | 5,250.00 | 5,490.00 | 5,490.00 | 1.67% | 60,585 |
| Aug 13, 2026 | 5,560.00 | 6,100.00 | 5,230.00 | 5,400.00 | 5,400.00 | -2.88% | 281,067 |
| Aug 12, 2026 | 5,350.00 | 5,570.00 | 5,280.00 | 5,560.00 | 5,560.00 | 3.93% | 70,306 |
| Aug 11, 2026 | 5,200.00 | 5,470.00 | 5,130.00 | 5,350.00 | 5,350.00 | 2.29% | 53,721 |
| Aug 10, 2026 | 5,190.00 | 5,240.00 | 4,965.00 | 5,230.00 | 5,230.00 | 2.75% | 49,925 |
| Aug 7, 2026 | 4,910.00 | 5,090.00 | 4,865.00 | 5,090.00 | 5,090.00 | 1.19% | 27,207 |
| Aug 6, 2026 | 5,080.00 | 5,300.00 | 4,900.00 | 5,030.00 | 5,030.00 | 1.62% | 45,147 |
| Aug 5, 2026 | 4,905.00 | 5,100.00 | 4,860.00 | 4,950.00 | 4,950.00 | 1.23% | 27,211 |
| Aug 4, 2026 | 4,740.00 | 4,920.00 | 4,715.00 | 4,890.00 | 4,890.00 | 4.04% | 38,282 |
| Aug 3, 2026 | 4,635.00 | 4,860.00 | 4,510.00 | 4,700.00 | 4,700.00 | 1.40% | 33,634 |
| Jul 31, 2026 | 4,375.00 | 4,680.00 | 4,365.00 | 4,635.00 | 4,635.00 | 7.04% | 46,954 |
| Jul 30, 2026 | 4,105.00 | 4,480.00 | 4,105.00 | 4,330.00 | 4,330.00 | 1.88% | 22,652 |
| Jul 29, 2026 | 4,525.00 | 4,585.00 | 4,050.00 | 4,250.00 | 4,250.00 | -5.76% | 38,202 |
| Jul 28, 2026 | 4,760.00 | 4,775.00 | 4,400.00 | 4,510.00 | 4,510.00 | -5.25% | 15,557 |
| Jul 27, 2026 | 4,705.00 | 4,850.00 | 4,695.00 | 4,760.00 | 4,760.00 | 0.63% | 8,014 |
| Jul 24, 2026 | 4,870.00 | 4,870.00 | 4,610.00 | 4,730.00 | 4,730.00 | -2.07% | 19,021 |
| Jul 23, 2026 | 4,600.00 | 4,830.00 | 4,585.00 | 4,830.00 | 4,830.00 | 5.46% | 63,619 |
| Jul 22, 2026 | 4,535.00 | 4,600.00 | 4,510.00 | 4,580.00 | 4,580.00 | 1.89% | 21,406 |
| Jul 21, 2026 | 4,495.00 | 4,540.00 | 4,350.00 | 4,495.00 | 4,495.00 | 0.45% | 33,154 |
| Jul 20, 2026 | 4,620.00 | 4,625.00 | 4,385.00 | 4,475.00 | 4,475.00 | -3.24% | 11,326 |
| Jul 16, 2026 | 4,650.00 | 4,650.00 | 4,520.00 | 4,625.00 | 4,625.00 | -0.54% | 9,780 |
| Jul 15, 2026 | 4,600.00 | 4,760.00 | 4,600.00 | 4,650.00 | 4,650.00 | 2.31% | 19,142 |
| Jul 14, 2026 | 4,595.00 | 4,685.00 | 4,395.00 | 4,545.00 | 4,545.00 | -1.09% | 17,819 |
| Jul 13, 2026 | 4,765.00 | 4,870.00 | 4,535.00 | 4,595.00 | 4,595.00 | -3.57% | 17,683 |
| Jul 10, 2026 | 4,505.00 | 4,845.00 | 4,505.00 | 4,765.00 | 4,765.00 | 6.36% | 24,130 |
| Jul 9, 2026 | 4,445.00 | 4,640.00 | 4,365.00 | 4,480.00 | 4,480.00 | 0.79% | 22,872 |
| Jul 8, 2026 | 4,470.00 | 4,510.00 | 4,350.00 | 4,445.00 | 4,445.00 | -1.33% | 15,620 |
| Jul 7, 2026 | 4,700.00 | 4,700.00 | 4,385.00 | 4,505.00 | 4,505.00 | -4.45% | 61,129 |
| Jul 6, 2026 | 4,755.00 | 4,850.00 | 4,565.00 | 4,715.00 | 4,715.00 | -0.84% | 12,621 |
| Jul 3, 2026 | 4,615.00 | 4,760.00 | 4,475.00 | 4,755.00 | 4,755.00 | 3.15% | 22,678 |
| Jul 2, 2026 | 4,850.00 | 4,850.00 | 4,520.00 | 4,610.00 | 4,610.00 | -5.14% | 33,645 |
| Jul 1, 2026 | 5,230.00 | 5,230.00 | 4,700.00 | 4,860.00 | 4,860.00 | -1.22% | 49,830 |
| Jun 30, 2026 | 4,770.00 | 5,080.00 | 4,660.00 | 4,920.00 | 4,920.00 | 4.02% | 65,818 |
| Jun 29, 2026 | 4,220.00 | 4,780.00 | 4,220.00 | 4,730.00 | 4,730.00 | 12.22% | 71,655 |
| Jun 26, 2026 | 4,350.00 | 4,365.00 | 4,160.00 | 4,215.00 | 4,215.00 | -3.55% | 62,046 |
| Jun 25, 2026 | 4,880.00 | 4,880.00 | 4,360.00 | 4,370.00 | 4,370.00 | -6.82% | 113,364 |
| Jun 24, 2026 | 4,650.00 | 4,885.00 | 4,495.00 | 4,690.00 | 4,690.00 | 0.86% | 64,089 |
| Jun 23, 2026 | 5,000.00 | 5,160.00 | 4,540.00 | 4,650.00 | 4,650.00 | -6.06% | 130,979 |