ITCENGLOBAL CO., Ltd. (KOSDAQ:124500)
South Korea · Delayed Price · Currency is KRW 22,900
+1,850 (8.79%)
At close: Aug 3, 2026
ITCENGLOBAL CO. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 20,550.00 | 23,800.00 | 20,550.00 | 22,900.00 | 22,900.00 | 8.79% | 196,040 |
| Jul 31, 2026 | 19,590.00 | 21,600.00 | 19,300.00 | 21,050.00 | 21,050.00 | 14.03% | 195,918 |
| Jul 30, 2026 | 17,900.00 | 20,050.00 | 17,900.00 | 18,460.00 | 18,460.00 | -1.23% | 203,042 |
| Jul 29, 2026 | 20,000.00 | 20,550.00 | 17,500.00 | 18,690.00 | 18,690.00 | -6.17% | 335,663 |
| Jul 28, 2026 | 20,650.00 | 21,100.00 | 19,510.00 | 19,920.00 | 19,920.00 | -9.25% | 163,446 |
| Jul 27, 2026 | 21,400.00 | 22,500.00 | 21,050.00 | 21,950.00 | 21,950.00 | 4.28% | 115,038 |
| Jul 24, 2026 | 22,800.00 | 23,200.00 | 21,050.00 | 21,050.00 | 21,050.00 | -10.43% | 237,531 |
| Jul 23, 2026 | 20,800.00 | 24,700.00 | 20,350.00 | 23,500.00 | 23,500.00 | 16.92% | 391,229 |
| Jul 22, 2026 | 20,250.00 | 21,350.00 | 19,900.00 | 20,100.00 | 20,100.00 | 3.88% | 130,081 |
| Jul 21, 2026 | 19,220.00 | 19,820.00 | 18,470.00 | 19,350.00 | 19,350.00 | 0.78% | 88,305 |
| Jul 20, 2026 | 19,940.00 | 20,150.00 | 19,080.00 | 19,200.00 | 19,200.00 | -5.88% | 94,229 |
| Jul 16, 2026 | 21,400.00 | 21,400.00 | 19,800.00 | 20,400.00 | 20,400.00 | -5.77% | 114,295 |
| Jul 15, 2026 | 20,700.00 | 21,950.00 | 20,700.00 | 21,650.00 | 21,650.00 | 8.25% | 103,254 |
| Jul 14, 2026 | 19,260.00 | 20,150.00 | 18,690.00 | 20,000.00 | 20,000.00 | 0.55% | 120,895 |
| Jul 13, 2026 | 21,450.00 | 22,050.00 | 19,670.00 | 19,890.00 | 19,890.00 | -6.40% | 144,433 |
| Jul 10, 2026 | 20,250.00 | 22,100.00 | 20,100.00 | 21,250.00 | 21,250.00 | 5.99% | 131,292 |
| Jul 9, 2026 | 19,700.00 | 20,800.00 | 19,550.00 | 20,050.00 | 20,050.00 | 2.24% | 132,375 |
| Jul 8, 2026 | 20,450.00 | 21,400.00 | 19,450.00 | 19,610.00 | 19,610.00 | -7.72% | 191,117 |
| Jul 7, 2026 | 21,900.00 | 22,250.00 | 20,450.00 | 21,250.00 | 21,250.00 | -2.97% | 169,032 |
| Jul 6, 2026 | 22,800.00 | 23,050.00 | 21,300.00 | 21,900.00 | 21,900.00 | -4.37% | 133,769 |
| Jul 3, 2026 | 21,850.00 | 23,050.00 | 20,600.00 | 22,900.00 | 22,900.00 | 6.51% | 165,884 |
| Jul 2, 2026 | 23,600.00 | 24,000.00 | 21,300.00 | 21,500.00 | 21,500.00 | -8.12% | 270,107 |
| Jul 1, 2026 | 23,900.00 | 24,500.00 | 22,800.00 | 23,400.00 | 23,400.00 | -3.31% | 216,729 |
| Jun 30, 2026 | 24,450.00 | 25,050.00 | 23,100.00 | 24,200.00 | 24,200.00 | 1.04% | 190,144 |
| Jun 29, 2026 | 22,050.00 | 25,500.00 | 21,800.00 | 23,950.00 | 23,950.00 | 11.40% | 415,159 |
| Jun 26, 2026 | 21,200.00 | 22,900.00 | 20,050.00 | 21,500.00 | 21,500.00 | -1.38% | 893,012 |
| Jun 25, 2026 | 25,300.00 | 25,500.00 | 21,500.00 | 21,800.00 | 21,800.00 | -12.10% | 761,617 |
| Jun 24, 2026 | 25,800.00 | 26,300.00 | 24,100.00 | 24,800.00 | 24,800.00 | -6.24% | 274,604 |
| Jun 23, 2026 | 29,200.00 | 29,400.00 | 25,700.00 | 26,450.00 | 26,450.00 | -10.79% | 539,212 |
| Jun 22, 2026 | 30,250.00 | 31,000.00 | 28,450.00 | 29,650.00 | 29,650.00 | -4.97% | 284,994 |
| Jun 19, 2026 | 32,200.00 | 32,750.00 | 29,350.00 | 31,200.00 | 31,200.00 | -5.88% | 523,932 |
| Jun 18, 2026 | 36,000.00 | 36,150.00 | 32,950.00 | 33,150.00 | 33,150.00 | -8.80% | 231,514 |
| Jun 17, 2026 | 34,200.00 | 36,900.00 | 32,100.00 | 36,350.00 | 36,350.00 | 3.27% | 394,611 |
| Jun 16, 2026 | 42,450.00 | 42,700.00 | 33,500.00 | 35,200.00 | 35,200.00 | -15.99% | 787,481 |
| Jun 15, 2026 | 44,750.00 | 44,800.00 | 41,550.00 | 41,900.00 | 41,900.00 | -4.12% | 228,449 |
| Jun 12, 2026 | 45,050.00 | 47,750.00 | 43,300.00 | 43,700.00 | 43,700.00 | 0.69% | 521,532 |
| Jun 11, 2026 | 42,300.00 | 49,200.00 | 41,100.00 | 43,400.00 | 43,400.00 | - | 1,241,034 |
| Jun 10, 2026 | 44,600.00 | 47,250.00 | 42,650.00 | 43,400.00 | 43,400.00 | -3.66% | 295,225 |
| Jun 9, 2026 | 41,100.00 | 45,550.00 | 41,100.00 | 45,050.00 | 45,050.00 | 12.77% | 201,788 |
| Jun 8, 2026 | 39,900.00 | 41,100.00 | 39,150.00 | 39,950.00 | 39,950.00 | -7.09% | 167,198 |
| Jun 5, 2026 | 42,600.00 | 44,200.00 | 42,050.00 | 43,000.00 | 43,000.00 | -0.23% | 148,123 |
| Jun 4, 2026 | 42,450.00 | 44,400.00 | 41,300.00 | 43,100.00 | 43,100.00 | -0.46% | 102,042 |
| Jun 2, 2026 | 42,450.00 | 44,800.00 | 41,550.00 | 43,300.00 | 43,300.00 | -1.48% | 180,648 |
| Jun 1, 2026 | 42,250.00 | 45,700.00 | 41,000.00 | 43,950.00 | 43,950.00 | 0.23% | 228,061 |
| May 29, 2026 | 47,050.00 | 48,400.00 | 43,700.00 | 43,850.00 | 43,850.00 | -4.36% | 255,534 |
| May 28, 2026 | 47,500.00 | 48,100.00 | 45,200.00 | 45,850.00 | 45,850.00 | -4.08% | 202,819 |
| May 27, 2026 | 48,500.00 | 49,800.00 | 47,050.00 | 47,800.00 | 47,800.00 | -3.73% | 207,057 |
| May 26, 2026 | 53,800.00 | 54,500.00 | 49,500.00 | 49,650.00 | 49,650.00 | -4.89% | 324,303 |
| May 22, 2026 | 50,400.00 | 53,300.00 | 49,150.00 | 52,200.00 | 52,200.00 | 8.52% | 187,754 |
| May 21, 2026 | 45,700.00 | 48,550.00 | 45,350.00 | 48,100.00 | 48,100.00 | 11.34% | 165,332 |