ITCENGLOBAL CO., Ltd. (KOSDAQ:124500)
South Korea · Delayed Price · Currency is KRW 43,700
+300 (0.69%)
At close: Jun 12, 2026
ITCENGLOBAL CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 45,500.00 | 46,400.00 | 41,500.00 | 43,200.00 | 43,200.00 | -5.88% | 293,391 |
| May 19, 2026 | 48,600.00 | 48,600.00 | 44,750.00 | 45,900.00 | 45,900.00 | -7.46% | 275,428 |
| May 18, 2026 | 49,150.00 | 50,600.00 | 46,000.00 | 49,600.00 | 49,600.00 | -3.13% | 250,256 |
| May 15, 2026 | 57,600.00 | 57,700.00 | 49,850.00 | 51,200.00 | 51,200.00 | -3.58% | 310,593 |
| May 14, 2026 | 54,900.00 | 56,300.00 | 51,800.00 | 53,100.00 | 53,100.00 | -3.10% | 178,946 |
| May 13, 2026 | 53,000.00 | 55,800.00 | 52,600.00 | 54,800.00 | 54,800.00 | 0.37% | 150,542 |
| May 12, 2026 | 59,000.00 | 59,800.00 | 52,500.00 | 54,600.00 | 54,600.00 | -3.53% | 344,309 |
| May 11, 2026 | 57,400.00 | 60,400.00 | 56,000.00 | 56,600.00 | 56,600.00 | -2.58% | 281,824 |
| May 8, 2026 | 56,700.00 | 60,500.00 | 55,200.00 | 58,100.00 | 58,100.00 | 0.52% | 191,660 |
| May 7, 2026 | 60,500.00 | 60,600.00 | 57,100.00 | 57,800.00 | 57,800.00 | -3.99% | 182,553 |
| May 6, 2026 | 63,400.00 | 63,500.00 | 59,700.00 | 60,200.00 | 60,200.00 | -2.75% | 294,843 |
| May 4, 2026 | 57,900.00 | 63,100.00 | 56,600.00 | 61,900.00 | 61,900.00 | 14.42% | 458,790 |
| 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% | 525,837 |
| 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% | 149,953 |
| Apr 8, 2026 | 46,150.00 | 49,700.00 | 46,000.00 | 48,550.00 | 48,550.00 | 10.97% | 257,159 |
| 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% | 299,604 |
| Mar 30, 2026 | 44,000.00 | 47,550.00 | 43,500.00 | 46,200.00 | 46,200.00 | -1.49% | 204,068 |