ITCENGLOBAL CO., Ltd. (KOSDAQ:124500)
South Korea · Delayed Price · Currency is KRW 54,800
+2,800 (5.38%)
At close: Apr 29, 2026
ITCENGLOBAL CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 56,400.00 | 56,500.00 | 53,700.00 | 54,100.00 | 54,100.00 | -1.28% | 217,757 |
| Apr 29, 2026 | 52,800.00 | 55,200.00 | 52,300.00 | 54,800.00 | 54,800.00 | 5.38% | 250,401 |
| Apr 28, 2026 | 52,500.00 | 55,600.00 | 51,800.00 | 52,000.00 | 52,000.00 | -3.70% | 405,581 |
| Apr 27, 2026 | 46,100.00 | 54,400.00 | 45,950.00 | 54,000.00 | 54,000.00 | 16.76% | 525,834 |
| Apr 24, 2026 | 46,550.00 | 46,850.00 | 45,650.00 | 46,250.00 | 46,250.00 | -1.28% | 163,161 |
| Apr 23, 2026 | 47,950.00 | 48,050.00 | 45,850.00 | 46,850.00 | 46,850.00 | -1.58% | 177,230 |
| Apr 22, 2026 | 46,800.00 | 49,500.00 | 46,000.00 | 47,600.00 | 47,600.00 | 1.93% | 256,145 |
| Apr 21, 2026 | 50,200.00 | 50,200.00 | 46,550.00 | 46,700.00 | 46,700.00 | -7.52% | 460,045 |
| Apr 20, 2026 | 51,800.00 | 52,700.00 | 50,000.00 | 50,500.00 | 50,500.00 | -5.08% | 245,895 |
| Apr 17, 2026 | 53,700.00 | 54,500.00 | 52,300.00 | 53,200.00 | 53,200.00 | -0.56% | 145,726 |
| Apr 16, 2026 | 52,600.00 | 54,500.00 | 50,400.00 | 53,500.00 | 53,500.00 | -0.93% | 274,365 |
| Apr 15, 2026 | 54,700.00 | 57,500.00 | 53,200.00 | 54,000.00 | 54,000.00 | 1.69% | 326,013 |
| Apr 14, 2026 | 52,800.00 | 54,700.00 | 51,700.00 | 53,100.00 | 53,100.00 | 4.32% | 336,138 |
| Apr 13, 2026 | 49,700.00 | 51,300.00 | 49,100.00 | 50,900.00 | 50,900.00 | -2.12% | 151,356 |
| Apr 10, 2026 | 49,750.00 | 52,500.00 | 48,600.00 | 52,000.00 | 52,000.00 | 4.52% | 201,493 |
| Apr 9, 2026 | 50,400.00 | 50,500.00 | 48,350.00 | 49,750.00 | 49,750.00 | 2.47% | 149,948 |
| Apr 8, 2026 | 46,150.00 | 49,700.00 | 46,000.00 | 48,550.00 | 48,550.00 | 10.97% | 257,149 |
| Apr 7, 2026 | 47,100.00 | 47,100.00 | 42,850.00 | 43,750.00 | 43,750.00 | -6.12% | 278,912 |
| Apr 6, 2026 | 46,300.00 | 48,900.00 | 45,750.00 | 46,600.00 | 46,600.00 | 0.11% | 129,922 |
| Apr 3, 2026 | 49,450.00 | 49,900.00 | 45,550.00 | 46,550.00 | 46,550.00 | -2.51% | 182,246 |
| Apr 2, 2026 | 51,400.00 | 51,400.00 | 47,000.00 | 47,750.00 | 47,750.00 | -3.83% | 266,567 |
| Apr 1, 2026 | 49,550.00 | 50,500.00 | 47,800.00 | 49,650.00 | 49,650.00 | 8.76% | 275,869 |
| Mar 31, 2026 | 45,750.00 | 48,300.00 | 43,950.00 | 45,650.00 | 45,650.00 | -1.19% | 299,599 |
| Mar 30, 2026 | 44,000.00 | 47,550.00 | 43,500.00 | 46,200.00 | 46,200.00 | -1.49% | 204,068 |
| Mar 27, 2026 | 45,500.00 | 47,300.00 | 44,750.00 | 46,900.00 | 46,900.00 | -2.29% | 255,149 |
| Mar 26, 2026 | 50,800.00 | 50,800.00 | 47,950.00 | 48,000.00 | 48,000.00 | -6.25% | 330,071 |
| Mar 25, 2026 | 56,100.00 | 56,100.00 | 49,950.00 | 51,200.00 | 51,200.00 | -7.91% | 689,539 |
| Mar 24, 2026 | 59,800.00 | 61,900.00 | 52,600.00 | 55,600.00 | 55,600.00 | 6.72% | 1,390,952 |
| Mar 23, 2026 | 56,500.00 | 56,600.00 | 51,100.00 | 52,100.00 | 52,100.00 | -15.28% | 642,923 |
| Mar 20, 2026 | 63,300.00 | 64,500.00 | 59,300.00 | 61,500.00 | 61,500.00 | -5.67% | 487,001 |
| Mar 19, 2026 | 64,000.00 | 67,500.00 | 62,800.00 | 65,200.00 | 65,200.00 | -2.69% | 334,923 |
| Mar 18, 2026 | 71,900.00 | 72,300.00 | 66,300.00 | 67,000.00 | 67,000.00 | -4.42% | 343,608 |
| Mar 17, 2026 | 70,800.00 | 72,900.00 | 69,600.00 | 70,100.00 | 70,100.00 | 1.01% | 285,898 |
| Mar 16, 2026 | 70,300.00 | 72,200.00 | 68,100.00 | 69,400.00 | 69,400.00 | -1.56% | 220,820 |
| Mar 13, 2026 | 69,800.00 | 75,500.00 | 69,100.00 | 70,500.00 | 70,500.00 | -1.95% | 438,861 |
| Mar 12, 2026 | 66,200.00 | 73,000.00 | 64,500.00 | 71,900.00 | 71,900.00 | 6.99% | 524,681 |
| Mar 11, 2026 | 64,500.00 | 72,100.00 | 64,500.00 | 67,200.00 | 67,200.00 | 7.87% | 759,262 |
| Mar 10, 2026 | 61,400.00 | 66,300.00 | 60,000.00 | 62,300.00 | 62,300.00 | 11.45% | 896,822 |
| Mar 9, 2026 | 53,300.00 | 56,300.00 | 51,200.00 | 55,900.00 | 55,900.00 | -6.21% | 344,541 |
| Mar 6, 2026 | 57,800.00 | 61,200.00 | 56,500.00 | 59,600.00 | 59,600.00 | -1.97% | 549,236 |
| Mar 5, 2026 | 51,500.00 | 62,000.00 | 50,000.00 | 60,800.00 | 60,800.00 | 26.93% | 719,902 |
| Mar 4, 2026 | 57,700.00 | 57,800.00 | 47,050.00 | 47,900.00 | 47,900.00 | -17.56% | 703,556 |
| Mar 3, 2026 | 59,700.00 | 60,800.00 | 56,900.00 | 58,100.00 | 58,100.00 | -0.68% | 338,143 |
| Feb 27, 2026 | 59,200.00 | 61,400.00 | 58,000.00 | 58,500.00 | 58,500.00 | -1.18% | 247,806 |
| Feb 26, 2026 | 56,500.00 | 61,100.00 | 54,500.00 | 59,200.00 | 59,200.00 | 7.64% | 482,943 |
| Feb 25, 2026 | 52,100.00 | 55,200.00 | 50,400.00 | 55,000.00 | 55,000.00 | 3.58% | 372,655 |
| Feb 24, 2026 | 53,600.00 | 54,400.00 | 49,700.00 | 53,100.00 | 53,100.00 | 2.31% | 370,304 |
| Feb 23, 2026 | 49,000.00 | 53,100.00 | 48,250.00 | 51,900.00 | 51,900.00 | 8.81% | 476,753 |
| Feb 20, 2026 | 49,300.00 | 50,700.00 | 47,700.00 | 47,700.00 | 47,700.00 | 0.32% | 225,926 |
| Feb 19, 2026 | 48,500.00 | 48,500.00 | 46,050.00 | 47,550.00 | 47,550.00 | -2.56% | 218,116 |