Itcenentec Co.,Ltd. (KOSDAQ:010280)
South Korea · Delayed Price · Currency is KRW 4,980.00
-30.00 (-0.60%)
At close: Nov 3, 2026
Itcenentec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5,120.00 | 5,120.00 | 4,835.00 | 4,980.00 | 4,980.00 | -0.60% | 38,097 |
| Nov 2, 2026 | 4,950.00 | 5,200.00 | 4,870.00 | 5,010.00 | 5,010.00 | 1.21% | 21,913 |
| Oct 30, 2026 | 4,880.00 | 4,950.00 | 4,470.00 | 4,950.00 | 4,950.00 | 1.33% | 69,165 |
| Oct 29, 2026 | 5,280.00 | 5,280.00 | 4,815.00 | 4,885.00 | 4,885.00 | -6.60% | 71,263 |
| Oct 28, 2026 | 5,100.00 | 5,380.00 | 5,000.00 | 5,230.00 | 5,230.00 | -0.57% | 79,891 |
| Oct 27, 2026 | 5,200.00 | 5,340.00 | 5,150.00 | 5,260.00 | 5,260.00 | 0.57% | 34,074 |
| Oct 26, 2026 | 5,330.00 | 5,330.00 | 5,100.00 | 5,230.00 | 5,230.00 | -0.76% | 27,371 |
| Oct 23, 2026 | 5,290.00 | 5,300.00 | 5,110.00 | 5,270.00 | 5,270.00 | -0.38% | 26,810 |
| Oct 22, 2026 | 5,300.00 | 5,390.00 | 5,190.00 | 5,290.00 | 5,290.00 | -0.19% | 24,649 |
| Oct 21, 2026 | 5,480.00 | 5,570.00 | 5,210.00 | 5,300.00 | 5,300.00 | -3.11% | 44,703 |
| Oct 20, 2026 | 5,520.00 | 5,620.00 | 5,400.00 | 5,470.00 | 5,470.00 | -0.91% | 65,378 |
| Oct 19, 2026 | 5,320.00 | 5,550.00 | 5,230.00 | 5,520.00 | 5,520.00 | 2.99% | 39,566 |
| Oct 16, 2026 | 5,230.00 | 5,440.00 | 5,230.00 | 5,360.00 | 5,360.00 | 0.75% | 19,917 |
| Oct 15, 2026 | 5,390.00 | 5,390.00 | 5,100.00 | 5,320.00 | 5,320.00 | -2.56% | 65,692 |
| Oct 14, 2026 | 5,360.00 | 5,520.00 | 5,350.00 | 5,460.00 | 5,460.00 | 0.92% | 20,757 |
| Oct 13, 2026 | 5,380.00 | 5,470.00 | 5,180.00 | 5,410.00 | 5,410.00 | -1.28% | 51,150 |
| Oct 12, 2026 | 5,680.00 | 5,680.00 | 5,300.00 | 5,480.00 | 5,480.00 | -2.32% | 43,693 |
| Oct 8, 2026 | 5,890.00 | 5,890.00 | 5,510.00 | 5,610.00 | 5,610.00 | -3.28% | 62,523 |
| Oct 7, 2026 | 5,730.00 | 6,150.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.40% | 127,467 |
| Oct 6, 2026 | 5,720.00 | 6,160.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.35% | 141,801 |
| Oct 2, 2026 | 5,780.00 | 5,780.00 | 5,600.00 | 5,700.00 | 5,700.00 | -1.72% | 43,840 |
| Oct 1, 2026 | 5,990.00 | 5,990.00 | 5,660.00 | 5,800.00 | 5,800.00 | -3.33% | 116,340 |
| Sep 30, 2026 | 5,500.00 | 6,640.00 | 5,220.00 | 6,000.00 | 6,000.00 | 16.73% | 621,081 |
| Sep 29, 2026 | 5,140.00 | 5,160.00 | 5,040.00 | 5,140.00 | 5,140.00 | -0.19% | 17,715 |
| Sep 28, 2026 | 5,060.00 | 5,180.00 | 5,000.00 | 5,150.00 | 5,150.00 | 0.78% | 21,462 |
| Sep 23, 2026 | 5,070.00 | 5,130.00 | 5,040.00 | 5,110.00 | 5,110.00 | 0.59% | 22,974 |
| Sep 22, 2026 | 5,130.00 | 5,170.00 | 5,020.00 | 5,080.00 | 5,080.00 | -0.20% | 11,525 |
| Sep 21, 2026 | 5,100.00 | 5,220.00 | 5,000.00 | 5,090.00 | 5,090.00 | -0.20% | 11,622 |
| Sep 18, 2026 | 5,160.00 | 5,210.00 | 5,010.00 | 5,100.00 | 5,100.00 | -0.58% | 19,071 |
| Sep 17, 2026 | 5,000.00 | 5,160.00 | 4,915.00 | 5,130.00 | 5,130.00 | 2.60% | 20,471 |
| Sep 16, 2026 | 5,250.00 | 5,250.00 | 4,975.00 | 5,000.00 | 5,000.00 | -4.03% | 55,581 |
| Sep 15, 2026 | 5,190.00 | 5,260.00 | 5,140.00 | 5,210.00 | 5,210.00 | 0.19% | 11,801 |
| Sep 14, 2026 | 5,180.00 | 5,220.00 | 4,960.00 | 5,200.00 | 5,200.00 | 0.39% | 20,246 |
| Sep 11, 2026 | 5,140.00 | 5,240.00 | 5,100.00 | 5,180.00 | 5,180.00 | 0.58% | 7,018 |
| Sep 10, 2026 | 5,250.00 | 5,260.00 | 5,000.00 | 5,150.00 | 5,150.00 | -1.90% | 27,331 |
| Sep 9, 2026 | 5,210.00 | 5,340.00 | 5,120.00 | 5,250.00 | 5,250.00 | - | 21,347 |
| Sep 8, 2026 | 5,460.00 | 5,570.00 | 5,100.00 | 5,250.00 | 5,250.00 | -3.85% | 57,744 |
| Sep 7, 2026 | 5,490.00 | 5,580.00 | 5,395.00 | 5,460.00 | 5,460.00 | -1.44% | 17,168 |
| Sep 4, 2026 | 5,400.00 | 5,580.00 | 5,360.00 | 5,540.00 | 5,540.00 | 3.36% | 24,020 |
| Sep 3, 2026 | 5,340.00 | 5,440.00 | 5,210.00 | 5,360.00 | 5,360.00 | 0.19% | 22,737 |
| 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 |