Itcenpns Co.,Ltd. (KOSDAQ:232830)
2,590.00
0.00 (0.00%)
Last updated: Oct 6, 2025, 9:00 AM KST
Itcenpns Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,650.00 | 2,805.00 | 2,565.00 | 2,595.00 | 2,595.00 | 0.19% | 152,434 |
Oct 2, 2025 | 2,335.00 | 2,620.00 | 2,300.00 | 2,590.00 | 2,590.00 | 10.92% | 236,614 |
Oct 1, 2025 | 2,345.00 | 2,345.00 | 2,275.00 | 2,335.00 | 2,335.00 | 1.08% | 21,588 |
Sep 30, 2025 | 2,370.00 | 2,440.00 | 2,305.00 | 2,310.00 | 2,310.00 | -2.53% | 36,957 |
Sep 29, 2025 | 2,375.00 | 2,490.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.21% | 41,128 |
Sep 26, 2025 | 2,485.00 | 2,505.00 | 2,365.00 | 2,365.00 | 2,365.00 | -5.59% | 54,364 |
Sep 25, 2025 | 2,555.00 | 2,555.00 | 2,465.00 | 2,505.00 | 2,505.00 | -1.96% | 55,054 |
Sep 24, 2025 | 2,460.00 | 2,600.00 | 2,415.00 | 2,555.00 | 2,555.00 | 5.14% | 117,677 |
Sep 23, 2025 | 2,485.00 | 2,530.00 | 2,420.00 | 2,430.00 | 2,430.00 | -2.99% | 43,586 |
Sep 22, 2025 | 2,600.00 | 2,650.00 | 2,485.00 | 2,505.00 | 2,505.00 | -3.65% | 88,400 |
Sep 19, 2025 | 2,525.00 | 2,620.00 | 2,510.00 | 2,600.00 | 2,600.00 | 2.97% | 189,068 |
Sep 18, 2025 | 2,415.00 | 2,590.00 | 2,395.00 | 2,525.00 | 2,525.00 | 4.55% | 105,952 |
Sep 17, 2025 | 2,435.00 | 2,530.00 | 2,390.00 | 2,415.00 | 2,415.00 | -1.83% | 13,062 |
Sep 16, 2025 | 2,325.00 | 2,555.00 | 2,325.00 | 2,460.00 | 2,460.00 | 5.81% | 97,387 |
Sep 15, 2025 | 2,355.00 | 2,360.00 | 2,285.00 | 2,325.00 | 2,325.00 | -1.27% | 29,743 |
Sep 12, 2025 | 2,315.00 | 2,355.00 | 2,250.00 | 2,355.00 | 2,355.00 | 2.61% | 29,544 |
Sep 11, 2025 | 2,390.00 | 2,390.00 | 2,290.00 | 2,295.00 | 2,295.00 | -1.50% | 27,517 |
Sep 10, 2025 | 2,310.00 | 2,355.00 | 2,255.00 | 2,330.00 | 2,330.00 | 1.30% | 52,472 |
Sep 9, 2025 | 2,305.00 | 2,340.00 | 2,275.00 | 2,300.00 | 2,300.00 | -0.22% | 18,751 |
Sep 8, 2025 | 2,285.00 | 2,305.00 | 2,245.00 | 2,305.00 | 2,305.00 | 0.88% | 31,151 |
Sep 5, 2025 | 2,350.00 | 2,380.00 | 2,265.00 | 2,285.00 | 2,285.00 | -2.77% | 37,048 |
Sep 4, 2025 | 2,380.00 | 2,390.00 | 2,320.00 | 2,350.00 | 2,350.00 | -1.26% | 26,240 |
Sep 3, 2025 | 2,335.00 | 2,450.00 | 2,335.00 | 2,380.00 | 2,380.00 | 2.37% | 21,740 |
Sep 2, 2025 | 2,310.00 | 2,380.00 | 2,265.00 | 2,325.00 | 2,325.00 | 0.65% | 25,493 |
Sep 1, 2025 | 2,350.00 | 2,355.00 | 2,300.00 | 2,310.00 | 2,310.00 | -1.70% | 18,371 |
Aug 29, 2025 | 2,355.00 | 2,440.00 | 2,340.00 | 2,350.00 | 2,350.00 | -0.84% | 27,949 |
Aug 28, 2025 | 2,375.00 | 2,375.00 | 2,350.00 | 2,370.00 | 2,370.00 | 0.42% | 8,738 |
Aug 27, 2025 | 2,435.00 | 2,470.00 | 2,360.00 | 2,360.00 | 2,360.00 | -2.48% | 16,475 |
Aug 26, 2025 | 2,445.00 | 2,535.00 | 2,420.00 | 2,420.00 | 2,420.00 | -2.22% | 15,074 |
Aug 25, 2025 | 2,430.00 | 2,540.00 | 2,420.00 | 2,475.00 | 2,475.00 | 1.85% | 20,970 |
Aug 22, 2025 | 2,335.00 | 2,430.00 | 2,315.00 | 2,430.00 | 2,430.00 | 4.97% | 11,926 |
Aug 21, 2025 | 2,310.00 | 2,400.00 | 2,310.00 | 2,315.00 | 2,315.00 | 0.22% | 8,036 |
Aug 20, 2025 | 2,400.00 | 2,420.00 | 2,300.00 | 2,310.00 | 2,310.00 | -4.55% | 35,419 |
Aug 19, 2025 | 2,415.00 | 2,555.00 | 2,415.00 | 2,420.00 | 2,420.00 | -1.02% | 28,865 |
Aug 18, 2025 | 2,600.00 | 2,600.00 | 2,430.00 | 2,445.00 | 2,445.00 | -2.20% | 44,068 |
Aug 14, 2025 | 2,390.00 | 2,595.00 | 2,385.00 | 2,500.00 | 2,500.00 | 5.93% | 68,796 |
Aug 13, 2025 | 2,355.00 | 2,415.00 | 2,355.00 | 2,360.00 | 2,360.00 | 0.21% | 15,180 |
Aug 12, 2025 | 2,355.00 | 2,425.00 | 2,330.00 | 2,355.00 | 2,355.00 | - | 30,754 |
Aug 11, 2025 | 2,345.00 | 2,395.00 | 2,310.00 | 2,355.00 | 2,355.00 | 0.64% | 14,753 |
Aug 8, 2025 | 2,350.00 | 2,365.00 | 2,320.00 | 2,340.00 | 2,340.00 | -0.43% | 14,028 |
Aug 7, 2025 | 2,345.00 | 2,395.00 | 2,340.00 | 2,350.00 | 2,350.00 | 0.21% | 11,728 |
Aug 6, 2025 | 2,410.00 | 2,420.00 | 2,310.00 | 2,345.00 | 2,345.00 | -0.21% | 10,977 |
Aug 5, 2025 | 2,375.00 | 2,425.00 | 2,270.00 | 2,350.00 | 2,350.00 | 0.86% | 38,543 |
Aug 4, 2025 | 2,330.00 | 2,375.00 | 2,325.00 | 2,330.00 | 2,330.00 | -0.64% | 16,723 |
Aug 1, 2025 | 2,345.00 | 2,390.00 | 2,250.00 | 2,345.00 | 2,345.00 | - | 44,810 |
Jul 31, 2025 | 2,395.00 | 2,395.00 | 2,280.00 | 2,345.00 | 2,345.00 | 1.96% | 18,537 |
Jul 30, 2025 | 2,315.00 | 2,330.00 | 2,290.00 | 2,300.00 | 2,300.00 | -0.43% | 30,520 |
Jul 29, 2025 | 2,370.00 | 2,400.00 | 2,300.00 | 2,310.00 | 2,310.00 | -2.53% | 40,956 |
Jul 28, 2025 | 2,455.00 | 2,455.00 | 2,340.00 | 2,370.00 | 2,370.00 | -3.46% | 40,550 |
Jul 25, 2025 | 2,415.00 | 2,525.00 | 2,415.00 | 2,455.00 | 2,455.00 | 1.66% | 25,459 |