Itcenpns Co.,Ltd. (KOSDAQ:232830)
 2,435.00
 -75.00 (-2.99%)
  At close: Oct 30, 2025
Itcenpns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,550.00 | 2,615.00 | 2,500.00 | 2,510.00 | 2,510.00 | -1.57% | 81,113 | 
| Oct 28, 2025 | 2,590.00 | 2,595.00 | 2,520.00 | 2,550.00 | 2,550.00 | -0.20% | 62,451 | 
| Oct 27, 2025 | 2,565.00 | 2,600.00 | 2,515.00 | 2,555.00 | 2,555.00 | -0.39% | 76,638 | 
| Oct 24, 2025 | 2,640.00 | 2,690.00 | 2,560.00 | 2,565.00 | 2,565.00 | -3.02% | 76,445 | 
| Oct 23, 2025 | 2,645.00 | 2,715.00 | 2,510.00 | 2,645.00 | 2,645.00 | -0.19% | 94,864 | 
| Oct 22, 2025 | 2,655.00 | 2,655.00 | 2,530.00 | 2,650.00 | 2,650.00 | -0.75% | 77,403 | 
| Oct 21, 2025 | 2,700.00 | 2,700.00 | 2,595.00 | 2,670.00 | 2,670.00 | -1.11% | 93,804 | 
| Oct 20, 2025 | 2,850.00 | 2,855.00 | 2,645.00 | 2,700.00 | 2,700.00 | -5.10% | 158,780 | 
| Oct 17, 2025 | 2,970.00 | 2,990.00 | 2,760.00 | 2,845.00 | 2,845.00 | -5.95% | 379,239 | 
| Oct 16, 2025 | 2,770.00 | 3,345.00 | 2,755.00 | 3,025.00 | 3,025.00 | 12.66% | 1,411,365 | 
| Oct 15, 2025 | 2,630.00 | 2,885.00 | 2,610.00 | 2,685.00 | 2,685.00 | 2.09% | 299,289 | 
| Oct 14, 2025 | 2,500.00 | 2,740.00 | 2,500.00 | 2,630.00 | 2,630.00 | 6.26% | 192,083 | 
| Oct 13, 2025 | 2,530.00 | 2,690.00 | 2,460.00 | 2,475.00 | 2,475.00 | -4.62% | 88,769 | 
| Oct 10, 2025 | 2,650.00 | 2,805.00 | 2,565.00 | 2,595.00 | 2,595.00 | 0.19% | 153,396 | 
| 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 |