ITCENGLOBAL CO., Ltd. (KOSDAQ:124500)
South Korea · Delayed Price · Currency is KRW 45,450
-4,650 (-9.28%)
At close: Feb 6, 2026
ITCENGLOBAL CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 47,000.00 | 47,900.00 | 43,350.00 | 45,450.00 | 45,450.00 | -9.28% | 626,100 |
| Feb 5, 2026 | 49,500.00 | 53,200.00 | 49,200.00 | 50,100.00 | 50,100.00 | -2.15% | 266,876 |
| Feb 4, 2026 | 51,800.00 | 53,700.00 | 50,000.00 | 51,200.00 | 51,200.00 | 0.79% | 239,858 |
| Feb 3, 2026 | 49,950.00 | 51,600.00 | 47,700.00 | 50,800.00 | 50,800.00 | 7.51% | 396,435 |
| Feb 2, 2026 | 48,800.00 | 50,500.00 | 45,100.00 | 47,250.00 | 47,250.00 | -12.17% | 860,850 |
| Jan 30, 2026 | 51,000.00 | 55,900.00 | 50,200.00 | 53,800.00 | 53,800.00 | 10.93% | 749,768 |
| Jan 29, 2026 | 50,100.00 | 52,000.00 | 47,000.00 | 48,500.00 | 48,500.00 | -2.41% | 666,771 |
| Jan 28, 2026 | 48,150.00 | 51,300.00 | 44,150.00 | 49,700.00 | 49,700.00 | 2.90% | 1,034,491 |
| Jan 27, 2026 | 44,150.00 | 48,750.00 | 44,150.00 | 48,300.00 | 48,300.00 | 10.78% | 879,698 |
| Jan 26, 2026 | 42,800.00 | 45,150.00 | 38,400.00 | 43,600.00 | 43,600.00 | 9.00% | 1,243,289 |
| Jan 23, 2026 | 33,950.00 | 42,500.00 | 33,950.00 | 40,000.00 | 40,000.00 | 19.40% | 2,092,737 |
| Jan 22, 2026 | 32,600.00 | 35,000.00 | 31,900.00 | 33,500.00 | 33,500.00 | 2.60% | 397,382 |
| Jan 21, 2026 | 33,800.00 | 34,400.00 | 30,800.00 | 32,650.00 | 32,650.00 | 1.24% | 476,045 |
| Jan 20, 2026 | 31,500.00 | 33,700.00 | 30,500.00 | 32,250.00 | 32,250.00 | 4.03% | 525,299 |
| Jan 19, 2026 | 32,200.00 | 32,350.00 | 30,500.00 | 31,000.00 | 31,000.00 | -3.73% | 459,072 |
| Jan 16, 2026 | 34,650.00 | 35,225.00 | 31,450.00 | 32,200.00 | 32,200.00 | -4.59% | 530,942 |
| Jan 15, 2026 | 33,000.00 | 34,350.00 | 32,550.00 | 33,750.00 | 33,750.00 | 0.45% | 292,363 |
| Jan 14, 2026 | 35,500.00 | 36,700.00 | 33,050.00 | 33,600.00 | 33,600.00 | -9.19% | 535,119 |
| Jan 13, 2026 | 37,300.00 | 37,900.00 | 34,000.00 | 37,000.00 | 37,000.00 | 3.06% | 545,478 |
| Jan 12, 2026 | 33,900.00 | 36,400.00 | 33,700.00 | 35,900.00 | 35,900.00 | 8.62% | 504,462 |
| Jan 9, 2026 | 32,750.00 | 34,400.00 | 31,950.00 | 33,050.00 | 33,050.00 | 3.44% | 461,683 |
| Jan 8, 2026 | 32,200.00 | 32,950.00 | 31,450.00 | 31,950.00 | 31,950.00 | -1.99% | 242,913 |
| Jan 7, 2026 | 33,300.00 | 34,600.00 | 32,100.00 | 32,600.00 | 32,600.00 | -3.98% | 397,524 |
| Jan 6, 2026 | 31,600.00 | 33,950.00 | 30,900.00 | 33,950.00 | 33,950.00 | 10.59% | 657,100 |
| Jan 5, 2026 | 30,050.00 | 32,200.00 | 29,850.00 | 30,700.00 | 30,700.00 | -1.60% | 355,352 |
| Jan 2, 2026 | 30,950.00 | 32,550.00 | 29,550.00 | 31,200.00 | 31,200.00 | 2.97% | 595,858 |
| Dec 30, 2025 | 30,950.00 | 31,400.00 | 28,800.00 | 30,300.00 | 30,300.00 | -5.02% | 1,177,016 |
| Dec 29, 2025 | 33,900.00 | 34,450.00 | 31,150.00 | 31,900.00 | 31,900.00 | -5.90% | 1,006,750 |
| Dec 26, 2025 | 33,200.00 | 36,800.00 | 33,200.00 | 33,900.00 | 33,900.00 | 2.11% | 1,783,034 |
| Dec 24, 2025 | 31,500.00 | 34,500.00 | 30,800.00 | 33,200.00 | 33,200.00 | 6.92% | 2,481,308 |
| Dec 23, 2025 | 28,700.00 | 32,400.00 | 27,800.00 | 31,050.00 | 31,050.00 | 8.95% | 3,305,926 |
| Dec 22, 2025 | 24,100.00 | 29,050.00 | 24,100.00 | 28,500.00 | 28,500.00 | 19.00% | 2,787,846 |
| Dec 19, 2025 | 22,000.00 | 23,950.00 | 21,750.00 | 23,950.00 | 23,950.00 | 10.11% | 835,004 |
| Dec 18, 2025 | 21,650.00 | 22,100.00 | 21,400.00 | 21,750.00 | 21,750.00 | -1.58% | 455,834 |
| Dec 17, 2025 | 23,100.00 | 23,700.00 | 21,850.00 | 22,100.00 | 22,100.00 | -3.28% | 657,923 |
| Dec 16, 2025 | 24,950.00 | 25,200.00 | 22,800.00 | 22,850.00 | 22,850.00 | -9.86% | 993,999 |
| Dec 15, 2025 | 26,100.00 | 26,200.00 | 25,000.00 | 25,350.00 | 25,350.00 | -4.16% | 632,945 |
| Dec 12, 2025 | 26,850.00 | 27,100.00 | 26,100.00 | 26,450.00 | 26,450.00 | -1.49% | 676,924 |
| Dec 11, 2025 | 25,750.00 | 27,950.00 | 25,400.00 | 26,850.00 | 26,850.00 | 4.27% | 2,221,045 |
| Dec 10, 2025 | 22,700.00 | 27,300.00 | 22,100.00 | 25,750.00 | 25,750.00 | 17.05% | 5,430,798 |
| 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 |