Skip to main content
logo
Itcenpns Co.,Ltd. (KOSDAQ:232830)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,435.00
-75.00 (-2.99%)
At close: Oct 30, 2025

Itcenpns Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252,550.002,615.002,500.002,510.002,510.00-1.57%81,113
Oct 28, 20252,590.002,595.002,520.002,550.002,550.00-0.20%62,451
Oct 27, 20252,565.002,600.002,515.002,555.002,555.00-0.39%76,638
Oct 24, 20252,640.002,690.002,560.002,565.002,565.00-3.02%76,445
Oct 23, 20252,645.002,715.002,510.002,645.002,645.00-0.19%94,864
Oct 22, 20252,655.002,655.002,530.002,650.002,650.00-0.75%77,403
Oct 21, 20252,700.002,700.002,595.002,670.002,670.00-1.11%93,804
Oct 20, 20252,850.002,855.002,645.002,700.002,700.00-5.10%158,780
Oct 17, 20252,970.002,990.002,760.002,845.002,845.00-5.95%379,239
Oct 16, 20252,770.003,345.002,755.003,025.003,025.0012.66%1,411,365
Oct 15, 20252,630.002,885.002,610.002,685.002,685.002.09%299,289
Oct 14, 20252,500.002,740.002,500.002,630.002,630.006.26%192,083
Oct 13, 20252,530.002,690.002,460.002,475.002,475.00-4.62%88,769
Oct 10, 20252,650.002,805.002,565.002,595.002,595.000.19%153,396
Oct 2, 20252,335.002,620.002,300.002,590.002,590.0010.92%236,614
Oct 1, 20252,345.002,345.002,275.002,335.002,335.001.08%21,588
Sep 30, 20252,370.002,440.002,305.002,310.002,310.00-2.53%36,957
Sep 29, 20252,375.002,490.002,370.002,370.002,370.000.21%41,128
Sep 26, 20252,485.002,505.002,365.002,365.002,365.00-5.59%54,364
Sep 25, 20252,555.002,555.002,465.002,505.002,505.00-1.96%55,054
Sep 24, 20252,460.002,600.002,415.002,555.002,555.005.14%117,677
Sep 23, 20252,485.002,530.002,420.002,430.002,430.00-2.99%43,586
Sep 22, 20252,600.002,650.002,485.002,505.002,505.00-3.65%88,400
Sep 19, 20252,525.002,620.002,510.002,600.002,600.002.97%189,068
Sep 18, 20252,415.002,590.002,395.002,525.002,525.004.55%105,952
Sep 17, 20252,435.002,530.002,390.002,415.002,415.00-1.83%13,062
Sep 16, 20252,325.002,555.002,325.002,460.002,460.005.81%97,387
Sep 15, 20252,355.002,360.002,285.002,325.002,325.00-1.27%29,743
Sep 12, 20252,315.002,355.002,250.002,355.002,355.002.61%29,544
Sep 11, 20252,390.002,390.002,290.002,295.002,295.00-1.50%27,517
Sep 10, 20252,310.002,355.002,255.002,330.002,330.001.30%52,472
Sep 9, 20252,305.002,340.002,275.002,300.002,300.00-0.22%18,751
Sep 8, 20252,285.002,305.002,245.002,305.002,305.000.88%31,151
Sep 5, 20252,350.002,380.002,265.002,285.002,285.00-2.77%37,048
Sep 4, 20252,380.002,390.002,320.002,350.002,350.00-1.26%26,240
Sep 3, 20252,335.002,450.002,335.002,380.002,380.002.37%21,740
Sep 2, 20252,310.002,380.002,265.002,325.002,325.000.65%25,493
Sep 1, 20252,350.002,355.002,300.002,310.002,310.00-1.70%18,371
Aug 29, 20252,355.002,440.002,340.002,350.002,350.00-0.84%27,949
Aug 28, 20252,375.002,375.002,350.002,370.002,370.000.42%8,738
Aug 27, 20252,435.002,470.002,360.002,360.002,360.00-2.48%16,475
Aug 26, 20252,445.002,535.002,420.002,420.002,420.00-2.22%15,074
Aug 25, 20252,430.002,540.002,420.002,475.002,475.001.85%20,970
Aug 22, 20252,335.002,430.002,315.002,430.002,430.004.97%11,926
Aug 21, 20252,310.002,400.002,310.002,315.002,315.000.22%8,036
Aug 20, 20252,400.002,420.002,300.002,310.002,310.00-4.55%35,419
Aug 19, 20252,415.002,555.002,415.002,420.002,420.00-1.02%28,865
Aug 18, 20252,600.002,600.002,430.002,445.002,445.00-2.20%44,068
Aug 14, 20252,390.002,595.002,385.002,500.002,500.005.93%68,796
Aug 13, 20252,355.002,415.002,355.002,360.002,360.000.21%15,180