ITCENGLOBAL CO., Ltd. (KOSDAQ:124500)
South Korea · Delayed Price · Currency is KRW 20,450
-550 (-2.62%)
At close: Oct 26, 2026
ITCENGLOBAL CO. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 20,750.00 | 21,250.00 | 20,400.00 | 20,450.00 | 20,450.00 | -2.62% | 76,835 |
| Oct 23, 2026 | 20,550.00 | 21,250.00 | 20,000.00 | 21,000.00 | 21,000.00 | -3.23% | 107,526 |
| Oct 22, 2026 | 22,000.00 | 22,750.00 | 21,300.00 | 21,700.00 | 21,700.00 | -0.69% | 124,071 |
| Oct 21, 2026 | 21,750.00 | 22,100.00 | 21,400.00 | 21,850.00 | 21,850.00 | 1.86% | 91,115 |
| Oct 20, 2026 | 22,650.00 | 22,950.00 | 21,200.00 | 21,450.00 | 21,450.00 | -9.11% | 165,086 |
| Oct 19, 2026 | 21,700.00 | 23,650.00 | 21,250.00 | 23,600.00 | 23,600.00 | 6.79% | 153,291 |
| Oct 16, 2026 | 21,300.00 | 22,700.00 | 21,300.00 | 22,100.00 | 22,100.00 | 4.74% | 155,791 |
| Oct 15, 2026 | 21,750.00 | 21,950.00 | 20,400.00 | 21,100.00 | 21,100.00 | -8.66% | 267,512 |
| Oct 14, 2026 | 23,800.00 | 24,100.00 | 22,450.00 | 23,100.00 | 23,100.00 | -3.14% | 168,131 |
| Oct 13, 2026 | 24,000.00 | 24,500.00 | 23,150.00 | 23,850.00 | 23,850.00 | -5.36% | 185,040 |
| Oct 12, 2026 | 26,500.00 | 27,350.00 | 25,000.00 | 25,200.00 | 25,200.00 | -4.91% | 203,240 |
| Oct 8, 2026 | 27,550.00 | 28,000.00 | 25,850.00 | 26,500.00 | 26,500.00 | -5.19% | 272,648 |
| Oct 7, 2026 | 29,950.00 | 29,950.00 | 27,900.00 | 27,950.00 | 27,950.00 | -6.68% | 207,365 |
| Oct 6, 2026 | 29,500.00 | 30,350.00 | 29,450.00 | 29,950.00 | 29,950.00 | 2.39% | 135,418 |
| Oct 2, 2026 | 29,400.00 | 30,000.00 | 28,650.00 | 29,250.00 | 29,250.00 | -0.68% | 150,391 |
| Oct 1, 2026 | 28,300.00 | 29,650.00 | 28,200.00 | 29,450.00 | 29,450.00 | 2.61% | 130,790 |
| Sep 30, 2026 | 28,600.00 | 28,950.00 | 28,300.00 | 28,700.00 | 28,700.00 | 0.35% | 80,306 |
| Sep 29, 2026 | 28,950.00 | 29,100.00 | 28,050.00 | 28,600.00 | 28,600.00 | -2.22% | 146,184 |
| Sep 28, 2026 | 29,450.00 | 30,250.00 | 29,150.00 | 29,250.00 | 29,250.00 | -1.68% | 121,120 |
| Sep 23, 2026 | 29,700.00 | 30,000.00 | 29,250.00 | 29,750.00 | 29,750.00 | 1.54% | 82,966 |
| Sep 22, 2026 | 30,800.00 | 31,100.00 | 29,000.00 | 29,300.00 | 29,300.00 | -3.14% | 169,917 |
| Sep 21, 2026 | 30,300.00 | 31,150.00 | 30,100.00 | 30,250.00 | 30,250.00 | 2.02% | 159,878 |
| Sep 18, 2026 | 29,850.00 | 29,950.00 | 28,950.00 | 29,650.00 | 29,650.00 | 2.60% | 175,140 |
| Sep 17, 2026 | 28,200.00 | 29,500.00 | 28,050.00 | 28,900.00 | 28,900.00 | 0.52% | 161,529 |
| Sep 16, 2026 | 28,500.00 | 29,150.00 | 27,850.00 | 28,750.00 | 28,750.00 | -5.74% | 329,623 |
| Sep 15, 2026 | 33,300.00 | 33,300.00 | 30,300.00 | 30,500.00 | 30,500.00 | -4.98% | 457,266 |
| Sep 14, 2026 | 30,900.00 | 33,850.00 | 30,650.00 | 32,100.00 | 32,100.00 | - | 652,305 |
| Sep 11, 2026 | 30,600.00 | 32,300.00 | 30,350.00 | 32,100.00 | 32,100.00 | -0.62% | 256,360 |
| Sep 10, 2026 | 31,100.00 | 32,350.00 | 30,600.00 | 32,300.00 | 32,300.00 | 0.62% | 247,287 |
| Sep 9, 2026 | 30,550.00 | 32,250.00 | 30,150.00 | 32,100.00 | 32,100.00 | 2.88% | 304,461 |
| Sep 8, 2026 | 33,800.00 | 33,800.00 | 31,200.00 | 31,200.00 | 31,200.00 | -8.50% | 508,933 |
| Sep 7, 2026 | 34,800.00 | 35,650.00 | 34,050.00 | 34,100.00 | 34,100.00 | -4.35% | 238,706 |
| Sep 4, 2026 | 35,800.00 | 36,500.00 | 34,250.00 | 35,650.00 | 35,650.00 | 9.02% | 716,785 |
| Sep 3, 2026 | 33,800.00 | 34,250.00 | 32,200.00 | 32,700.00 | 32,700.00 | -3.11% | 356,599 |
| Sep 2, 2026 | 31,400.00 | 34,700.00 | 31,300.00 | 33,750.00 | 33,750.00 | 0.60% | 608,084 |
| Sep 1, 2026 | 35,750.00 | 37,150.00 | 32,200.00 | 33,550.00 | 33,550.00 | -6.55% | 674,227 |
| Aug 31, 2026 | 35,400.00 | 36,400.00 | 34,200.00 | 35,900.00 | 35,900.00 | -7.47% | 534,553 |
| Aug 28, 2026 | 39,450.00 | 39,800.00 | 38,000.00 | 38,800.00 | 38,800.00 | 2.78% | 370,000 |
| Aug 27, 2026 | 38,300.00 | 39,150.00 | 37,550.00 | 37,750.00 | 37,750.00 | -5.03% | 390,928 |
| Aug 26, 2026 | 38,450.00 | 40,500.00 | 37,000.00 | 39,750.00 | 39,750.00 | -1.85% | 691,511 |
| Aug 25, 2026 | 39,250.00 | 42,000.00 | 36,550.00 | 40,500.00 | 40,500.00 | 6.86% | 1,934,250 |
| Aug 24, 2026 | 35,400.00 | 40,450.00 | 35,200.00 | 37,900.00 | 37,900.00 | 16.44% | 3,004,858 |
| Aug 21, 2026 | 33,500.00 | 33,750.00 | 30,350.00 | 32,550.00 | 32,550.00 | 3.83% | 1,223,267 |
| Aug 20, 2026 | 28,950.00 | 32,600.00 | 28,250.00 | 31,350.00 | 31,350.00 | 22.70% | 1,556,873 |
| Aug 19, 2026 | 24,400.00 | 26,150.00 | 23,900.00 | 25,550.00 | 25,550.00 | -1.35% | 177,785 |
| Aug 18, 2026 | 27,050.00 | 27,800.00 | 25,850.00 | 25,900.00 | 25,900.00 | -4.07% | 230,997 |
| Aug 14, 2026 | 25,700.00 | 27,500.00 | 25,550.00 | 27,000.00 | 27,000.00 | -0.55% | 404,820 |
| Aug 13, 2026 | 27,400.00 | 28,500.00 | 26,500.00 | 27,150.00 | 27,150.00 | -0.55% | 247,318 |
| Aug 12, 2026 | 27,550.00 | 28,200.00 | 26,250.00 | 27,300.00 | 27,300.00 | -3.02% | 349,617 |
| Aug 11, 2026 | 27,650.00 | 29,400.00 | 26,550.00 | 28,150.00 | 28,150.00 | 6.43% | 567,486 |