ITCENGLOBAL CO., Ltd. (KOSDAQ:124500)
South Korea · Delayed Price · Currency is KRW 17,050
-110 (-0.64%)
At close: Aug 8, 2025, 3:30 PM KST
Innovid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 17,050.00 | 17,430.00 | 16,740.00 | 17,050.00 | - | -0.64% | 164,655 |
| Aug 7, 2025 | 16,690.00 | 17,210.00 | 16,340.00 | 17,160.00 | - | 3.94% | 212,307 |
| Aug 6, 2025 | 16,790.00 | 16,790.00 | 16,090.00 | 16,510.00 | - | -1.90% | 148,563 |
| Aug 5, 2025 | 16,420.00 | 16,900.00 | 16,170.00 | 16,830.00 | - | 2.68% | 204,397 |
| Aug 4, 2025 | 16,000.00 | 16,500.00 | 15,850.00 | 16,390.00 | - | 0.80% | 242,975 |
| Aug 1, 2025 | 17,100.00 | 17,100.00 | 15,870.00 | 16,260.00 | - | -6.77% | 509,894 |
| Jul 31, 2025 | 17,220.00 | 17,440.00 | 16,900.00 | 17,440.00 | - | 1.75% | 201,504 |
| Jul 30, 2025 | 18,060.00 | 18,110.00 | 16,820.00 | 17,140.00 | - | -4.57% | 433,589 |
| Jul 29, 2025 | 18,590.00 | 18,720.00 | 17,610.00 | 17,960.00 | - | -3.70% | 325,510 |
| Jul 28, 2025 | 19,550.00 | 19,680.00 | 18,460.00 | 18,650.00 | - | -3.52% | 385,100 |
| Jul 25, 2025 | 18,200.00 | 19,550.00 | 17,730.00 | 19,330.00 | - | 6.21% | 804,421 |
| Jul 24, 2025 | 18,250.00 | 18,470.00 | 17,700.00 | 18,200.00 | - | - | 244,655 |
| Jul 23, 2025 | 18,050.00 | 18,270.00 | 17,800.00 | 18,200.00 | - | -1.19% | 209,323 |
| Jul 22, 2025 | 19,050.00 | 19,140.00 | 17,950.00 | 18,420.00 | - | -4.36% | 532,287 |
| Jul 21, 2025 | 18,650.00 | 19,820.00 | 18,160.00 | 19,260.00 | - | 6.23% | 841,379 |
| Jul 18, 2025 | 17,950.00 | 18,210.00 | 17,450.00 | 18,130.00 | - | 0.72% | 474,860 |
| Jul 17, 2025 | 20,550.00 | 20,600.00 | 17,740.00 | 18,000.00 | - | -8.35% | 1,077,386 |
| Jul 16, 2025 | 19,000.00 | 19,950.00 | 18,660.00 | 19,640.00 | - | -1.31% | 574,625 |
| Jul 15, 2025 | 20,200.00 | 20,250.00 | 19,390.00 | 19,900.00 | - | 0.40% | 476,525 |
| Jul 14, 2025 | 21,000.00 | 21,300.00 | 19,550.00 | 19,820.00 | - | -7.17% | 856,337 |
| Jul 11, 2025 | 22,100.00 | 22,100.00 | 20,400.00 | 21,350.00 | - | -1.84% | 639,390 |
| Jul 10, 2025 | 22,350.00 | 22,350.00 | 21,100.00 | 21,750.00 | - | 0.69% | 383,857 |
| Jul 9, 2025 | 21,700.00 | 22,000.00 | 20,950.00 | 21,600.00 | - | 1.41% | 431,774 |
| Jul 8, 2025 | 24,950.00 | 25,300.00 | 20,700.00 | 21,300.00 | - | -12.53% | 1,334,591 |
| Jul 7, 2025 | 23,600.00 | 25,450.00 | 23,300.00 | 24,350.00 | - | 3.18% | 541,779 |
| Jul 4, 2025 | 24,500.00 | 24,900.00 | 23,000.00 | 23,600.00 | - | -2.68% | 492,702 |
| Jul 3, 2025 | 24,200.00 | 25,100.00 | 23,300.00 | 24,250.00 | - | -3.19% | 555,679 |
| Jul 2, 2025 | 25,700.00 | 25,850.00 | 24,200.00 | 25,050.00 | - | -1.38% | 449,582 |
| Jul 1, 2025 | 25,750.00 | 27,150.00 | 24,400.00 | 25,400.00 | - | 1.20% | 788,270 |
| Jun 30, 2025 | 23,150.00 | 25,750.00 | 23,100.00 | 25,100.00 | - | 2.45% | 1,360,554 |
| Jun 27, 2025 | 25,300.00 | 25,300.00 | 22,650.00 | 24,500.00 | - | 0.41% | 1,574,769 |
| Jun 26, 2025 | 26,950.00 | 27,350.00 | 21,950.00 | 24,400.00 | - | -15.13% | 3,734,695 |
| Jun 25, 2025 | 31,300.00 | 31,350.00 | 27,750.00 | 28,750.00 | - | -11.54% | 1,446,264 |
| Jun 24, 2025 | 31,300.00 | 33,000.00 | 29,350.00 | 32,500.00 | - | 5.69% | 1,093,011 |
| Jun 23, 2025 | 28,900.00 | 31,150.00 | 26,400.00 | 30,750.00 | - | 6.40% | 1,740,486 |
| Jun 20, 2025 | 29,700.00 | 30,700.00 | 27,500.00 | 28,900.00 | - | -3.67% | 1,356,722 |
| Jun 19, 2025 | 30,850.00 | 32,500.00 | 29,100.00 | 30,000.00 | - | 4.53% | 1,605,659 |
| Jun 18, 2025 | 27,200.00 | 29,800.00 | 26,300.00 | 28,700.00 | - | 5.13% | 1,201,509 |
| Jun 17, 2025 | 27,150.00 | 28,850.00 | 22,650.00 | 27,300.00 | - | 3.02% | 2,157,458 |
| Jun 16, 2025 | 23,100.00 | 28,050.00 | 22,550.00 | 26,500.00 | - | 19.37% | 2,076,450 |
| Jun 13, 2025 | 23,250.00 | 23,450.00 | 21,150.00 | 22,200.00 | - | -2.42% | 1,149,409 |
| Jun 12, 2025 | 20,500.00 | 23,850.00 | 20,050.00 | 22,750.00 | - | 7.57% | 2,546,666 |
| Jun 11, 2025 | 17,340.00 | 22,250.00 | 16,890.00 | 21,150.00 | - | 21.34% | 4,790,472 |
| Jun 10, 2025 | 16,520.00 | 17,940.00 | 15,260.00 | 17,430.00 | - | 10.04% | 3,250,221 |
| Jun 9, 2025 | 18,050.00 | 19,110.00 | 15,590.00 | 15,840.00 | - | 7.76% | 5,925,927 |
| Jun 5, 2025 | 12,290.00 | 14,950.00 | 12,130.00 | 14,700.00 | - | 22.19% | 3,894,289 |
| Jun 4, 2025 | 11,300.00 | 12,420.00 | 11,230.00 | 12,030.00 | - | 9.07% | 1,242,750 |
| Jun 2, 2025 | 11,280.00 | 11,580.00 | 10,850.00 | 11,030.00 | - | -2.99% | 755,090 |
| May 30, 2025 | 11,870.00 | 11,950.00 | 11,035.00 | 11,370.00 | - | -5.01% | 826,399 |
| May 29, 2025 | 11,420.00 | 12,440.00 | 11,200.00 | 11,970.00 | - | 6.40% | 1,197,358 |