ITCENGLOBAL CO., Ltd. (KOSDAQ:124500)
South Korea · Delayed Price · Currency is KRW 20,050
-500 (-2.43%)
At close: Dec 8, 2025
ITCENGLOBAL CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 20,150.00 | 22,150.00 | 19,540.00 | 22,000.00 | 22,000.00 | 9.73% | 895,532 |
| Dec 8, 2025 | 20,650.00 | 21,000.00 | 20,000.00 | 20,050.00 | 20,050.00 | -2.43% | 306,456 |
| Dec 5, 2025 | 20,800.00 | 21,300.00 | 20,350.00 | 20,550.00 | 20,550.00 | -1.44% | 260,222 |
| Dec 4, 2025 | 20,500.00 | 20,950.00 | 20,050.00 | 20,850.00 | 20,850.00 | 1.96% | 314,756 |
| Dec 3, 2025 | 21,300.00 | 21,300.00 | 20,250.00 | 20,450.00 | 20,450.00 | -2.62% | 277,826 |
| Dec 2, 2025 | 21,400.00 | 21,600.00 | 20,600.00 | 21,000.00 | 21,000.00 | -1.87% | 360,845 |
| Dec 1, 2025 | 20,550.00 | 21,850.00 | 20,400.00 | 21,400.00 | 21,400.00 | 4.14% | 561,779 |
| Nov 28, 2025 | 20,250.00 | 20,700.00 | 19,980.00 | 20,550.00 | 20,550.00 | 0.74% | 266,021 |
| Nov 27, 2025 | 21,450.00 | 21,450.00 | 20,100.00 | 20,400.00 | 20,400.00 | -4.45% | 357,723 |
| Nov 26, 2025 | 20,900.00 | 21,350.00 | 20,750.00 | 21,350.00 | 21,350.00 | 2.15% | 214,679 |
| Nov 25, 2025 | 21,000.00 | 21,300.00 | 20,300.00 | 20,900.00 | 20,900.00 | 1.70% | 231,759 |
| Nov 24, 2025 | 20,650.00 | 21,300.00 | 20,250.00 | 20,550.00 | 20,550.00 | 2.85% | 356,668 |
| Nov 21, 2025 | 19,900.00 | 20,250.00 | 19,730.00 | 19,980.00 | 19,980.00 | -2.77% | 232,169 |
| Nov 20, 2025 | 19,900.00 | 20,600.00 | 19,810.00 | 20,550.00 | 20,550.00 | 3.89% | 224,862 |
| Nov 19, 2025 | 19,890.00 | 19,910.00 | 19,510.00 | 19,780.00 | 19,780.00 | -0.55% | 148,390 |
| Nov 18, 2025 | 19,810.00 | 20,400.00 | 19,300.00 | 19,890.00 | 19,890.00 | -0.55% | 313,675 |
| Nov 17, 2025 | 21,650.00 | 21,650.00 | 19,720.00 | 20,000.00 | 20,000.00 | -7.62% | 726,852 |
| Nov 14, 2025 | 22,450.00 | 22,600.00 | 21,250.00 | 21,650.00 | 21,650.00 | -6.28% | 640,893 |
| Nov 13, 2025 | 22,150.00 | 23,500.00 | 19,970.00 | 23,100.00 | 23,100.00 | 4.05% | 1,917,325 |
| Nov 12, 2025 | 21,900.00 | 22,250.00 | 21,400.00 | 22,200.00 | 22,200.00 | 0.68% | 644,624 |
| Nov 11, 2025 | 22,000.00 | 22,500.00 | 21,450.00 | 22,050.00 | 22,050.00 | 2.56% | 1,142,529 |
| Nov 10, 2025 | 19,770.00 | 21,650.00 | 19,770.00 | 21,500.00 | 21,500.00 | 9.14% | 1,473,519 |
| Nov 7, 2025 | 19,630.00 | 20,950.00 | 19,370.00 | 19,700.00 | 19,700.00 | -1.45% | 774,970 |
| Nov 6, 2025 | 18,900.00 | 20,200.00 | 18,290.00 | 19,990.00 | 19,990.00 | 6.56% | 799,381 |
| Nov 5, 2025 | 18,930.00 | 19,090.00 | 17,530.00 | 18,760.00 | 18,760.00 | -2.65% | 685,979 |
| Nov 4, 2025 | 19,240.00 | 19,280.00 | 18,640.00 | 19,270.00 | 19,270.00 | 0.16% | 451,240 |
| Nov 3, 2025 | 18,730.00 | 19,500.00 | 18,710.00 | 19,240.00 | 19,240.00 | 2.89% | 540,298 |
| Oct 31, 2025 | 18,500.00 | 19,180.00 | 18,390.00 | 18,700.00 | 18,700.00 | - | 372,423 |
| Oct 30, 2025 | 19,510.00 | 19,510.00 | 18,570.00 | 18,700.00 | 18,700.00 | -4.00% | 609,473 |
| Oct 29, 2025 | 20,250.00 | 20,700.00 | 19,310.00 | 19,480.00 | 19,480.00 | -5.21% | 685,095 |
| Oct 28, 2025 | 20,000.00 | 20,850.00 | 19,370.00 | 20,550.00 | 20,550.00 | 1.23% | 700,944 |
| Oct 27, 2025 | 19,910.00 | 21,100.00 | 19,700.00 | 20,300.00 | 20,300.00 | 2.63% | 888,157 |
| Oct 24, 2025 | 19,590.00 | 20,100.00 | 19,100.00 | 19,780.00 | 19,780.00 | 1.02% | 753,414 |
| Oct 23, 2025 | 18,020.00 | 20,250.00 | 17,880.00 | 19,580.00 | 19,580.00 | 8.30% | 1,268,467 |
| Oct 22, 2025 | 18,410.00 | 18,410.00 | 17,000.00 | 18,080.00 | 18,080.00 | -4.44% | 1,327,902 |
| Oct 21, 2025 | 18,750.00 | 19,600.00 | 18,560.00 | 18,920.00 | 18,920.00 | 1.28% | 763,095 |
| Oct 20, 2025 | 19,240.00 | 19,490.00 | 18,320.00 | 18,680.00 | 18,680.00 | -1.89% | 823,390 |
| Oct 17, 2025 | 19,550.00 | 20,850.00 | 18,970.00 | 19,040.00 | 19,040.00 | -2.26% | 1,494,182 |
| Oct 16, 2025 | 21,750.00 | 22,350.00 | 19,410.00 | 19,480.00 | 19,480.00 | -10.44% | 1,933,004 |
| Oct 15, 2025 | 22,100.00 | 22,950.00 | 21,400.00 | 21,750.00 | 21,750.00 | 1.16% | 1,084,520 |
| Oct 14, 2025 | 23,300.00 | 24,050.00 | 20,550.00 | 21,500.00 | 21,500.00 | -8.32% | 2,060,287 |
| Oct 13, 2025 | 22,800.00 | 23,900.00 | 21,700.00 | 23,450.00 | 23,450.00 | 3.76% | 2,937,849 |
| Oct 10, 2025 | 19,420.00 | 22,600.00 | 19,270.00 | 22,600.00 | 22,600.00 | 21.44% | 3,322,438 |
| Oct 2, 2025 | 17,820.00 | 19,400.00 | 17,350.00 | 18,610.00 | 18,610.00 | 5.08% | 2,411,900 |
| Oct 1, 2025 | 17,790.00 | 18,180.00 | 17,300.00 | 17,710.00 | 17,710.00 | 0.17% | 598,881 |
| Sep 30, 2025 | 19,250.00 | 19,250.00 | 17,660.00 | 17,680.00 | 17,680.00 | -6.26% | 1,138,417 |
| Sep 29, 2025 | 16,890.00 | 19,150.00 | 16,890.00 | 18,860.00 | 18,860.00 | 12.46% | 2,543,801 |
| Sep 26, 2025 | 17,510.00 | 17,640.00 | 16,360.00 | 16,770.00 | 16,770.00 | -4.77% | 845,272 |
| Sep 25, 2025 | 17,980.00 | 18,000.00 | 16,800.00 | 17,610.00 | 17,610.00 | -2.00% | 1,332,050 |
| Sep 24, 2025 | 16,280.00 | 19,100.00 | 16,280.00 | 17,970.00 | 17,970.00 | 10.52% | 4,261,762 |