Itcenentec Co.,Ltd. (KOSDAQ:010280)
South Korea · Delayed Price · Currency is KRW 4,495.00
+20.00 (0.45%)
At close: Jul 21, 2026
Itcenentec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 4,960.00 | 5,290.00 | 4,800.00 | 4,950.00 | 4,950.00 | -0.60% | 77,585 |
| Jun 19, 2026 | 5,230.00 | 5,310.00 | 4,930.00 | 4,980.00 | 4,980.00 | -6.21% | 111,459 |
| Jun 18, 2026 | 5,530.00 | 5,570.00 | 5,250.00 | 5,310.00 | 5,310.00 | -3.98% | 47,609 |
| Jun 17, 2026 | 5,500.00 | 5,600.00 | 5,300.00 | 5,530.00 | 5,530.00 | 0.55% | 52,241 |
| Jun 16, 2026 | 5,820.00 | 5,840.00 | 5,310.00 | 5,500.00 | 5,500.00 | -5.50% | 170,765 |
| Jun 15, 2026 | 5,920.00 | 6,230.00 | 5,800.00 | 5,820.00 | 5,820.00 | -2.51% | 87,958 |
| Jun 12, 2026 | 6,070.00 | 6,070.00 | 5,810.00 | 5,970.00 | 5,970.00 | 3.11% | 56,366 |
| Jun 11, 2026 | 5,970.00 | 5,980.00 | 5,620.00 | 5,790.00 | 5,790.00 | -2.53% | 124,721 |
| Jun 10, 2026 | 6,140.00 | 6,340.00 | 5,800.00 | 5,940.00 | 5,940.00 | -3.26% | 98,392 |
| Jun 9, 2026 | 6,020.00 | 6,220.00 | 6,000.00 | 6,140.00 | 6,140.00 | 2.33% | 53,467 |
| Jun 8, 2026 | 6,090.00 | 6,390.00 | 5,960.00 | 6,000.00 | 6,000.00 | -8.40% | 93,784 |
| Jun 5, 2026 | 6,790.00 | 6,900.00 | 6,150.00 | 6,550.00 | 6,550.00 | -3.53% | 68,813 |
| Jun 4, 2026 | 6,850.00 | 6,950.00 | 6,640.00 | 6,790.00 | 6,790.00 | 0.30% | 75,353 |
| Jun 2, 2026 | 6,540.00 | 6,980.00 | 6,280.00 | 6,770.00 | 6,770.00 | 3.20% | 153,962 |
| Jun 1, 2026 | 6,550.00 | 6,870.00 | 6,200.00 | 6,560.00 | 6,560.00 | - | 163,043 |
| May 29, 2026 | 6,810.00 | 6,950.00 | 6,560.00 | 6,560.00 | 6,560.00 | -3.81% | 104,091 |
| May 28, 2026 | 7,040.00 | 7,190.00 | 6,620.00 | 6,820.00 | 6,820.00 | 0.15% | 196,995 |
| May 27, 2026 | 7,190.00 | 7,200.00 | 6,780.00 | 6,810.00 | 6,810.00 | -5.29% | 215,062 |
| May 26, 2026 | 7,570.00 | 7,750.00 | 6,990.00 | 7,190.00 | 7,190.00 | -4.89% | 152,673 |
| May 22, 2026 | 7,500.00 | 7,620.00 | 7,250.00 | 7,560.00 | 7,560.00 | 3.00% | 88,951 |
| May 21, 2026 | 7,260.00 | 7,540.00 | 6,760.00 | 7,340.00 | 7,340.00 | 3.53% | 146,065 |
| May 20, 2026 | 7,220.00 | 7,270.00 | 6,850.00 | 7,090.00 | 7,090.00 | -2.61% | 177,623 |
| May 19, 2026 | 7,250.00 | 7,510.00 | 7,100.00 | 7,280.00 | 7,280.00 | -0.27% | 119,473 |
| May 18, 2026 | 7,560.00 | 7,560.00 | 6,850.00 | 7,300.00 | 7,300.00 | -2.41% | 194,012 |
| May 15, 2026 | 7,790.00 | 7,950.00 | 7,020.00 | 7,480.00 | 7,480.00 | 8.09% | 554,499 |
| May 14, 2026 | 6,440.00 | 7,020.00 | 6,400.00 | 6,920.00 | 6,920.00 | 7.45% | 277,059 |
| May 13, 2026 | 6,700.00 | 6,740.00 | 6,400.00 | 6,440.00 | 6,440.00 | -2.57% | 153,246 |
| May 12, 2026 | 7,000.00 | 7,350.00 | 6,590.00 | 6,610.00 | 6,610.00 | -0.90% | 386,873 |
| May 11, 2026 | 6,360.00 | 6,800.00 | 6,120.00 | 6,670.00 | 6,670.00 | 4.38% | 316,694 |
| May 8, 2026 | 5,840.00 | 6,430.00 | 5,710.00 | 6,390.00 | 6,390.00 | 10.17% | 280,655 |
| May 7, 2026 | 5,970.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,800.00 | -2.52% | 171,103 |