Skip to main content
logo
Itcenpns Co.,Ltd. (KOSDAQ:232830)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,600.00
+75.00 (2.97%)
At close: Sep 19, 2025

Itcenpns Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,525.002,620.002,510.002,600.002,600.002.97%189,062
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
Aug 12, 20252,355.002,425.002,330.002,355.002,355.00-30,754
Aug 11, 20252,345.002,395.002,310.002,355.002,355.000.64%14,753
Aug 8, 20252,350.002,365.002,320.002,340.002,340.00-0.43%14,028
Aug 7, 20252,345.002,395.002,340.002,350.002,350.000.21%11,728
Aug 6, 20252,410.002,420.002,310.002,345.002,345.00-0.21%10,977
Aug 5, 20252,375.002,425.002,270.002,350.002,350.000.86%38,543
Aug 4, 20252,330.002,375.002,325.002,330.002,330.00-0.64%16,723
Aug 1, 20252,345.002,390.002,250.002,345.002,345.00-44,810
Jul 31, 20252,395.002,395.002,280.002,345.002,345.001.96%18,537
Jul 30, 20252,315.002,330.002,290.002,300.002,300.00-0.43%30,520
Jul 29, 20252,370.002,400.002,300.002,310.002,310.00-2.53%40,956
Jul 28, 20252,455.002,455.002,340.002,370.002,370.00-3.46%40,550
Jul 25, 20252,415.002,525.002,415.002,455.002,455.001.66%25,459
Jul 24, 20252,500.002,500.002,415.002,415.002,415.00-4.17%42,176
Jul 23, 20252,510.002,540.002,450.002,520.002,520.000.20%25,922
Jul 22, 20252,500.002,555.002,460.002,515.002,515.00-0.20%25,808
Jul 21, 20252,500.002,565.002,490.002,520.002,520.000.80%15,392
Jul 18, 20252,555.002,590.002,480.002,500.002,500.00-2.15%39,476
Jul 17, 20252,530.002,570.002,495.002,555.002,555.000.99%35,330
Jul 16, 20252,545.002,550.002,480.002,530.002,530.00-0.59%20,510
Jul 15, 20252,580.002,635.002,500.002,545.002,545.00-67,236
Jul 14, 20252,645.002,665.002,525.002,545.002,545.00-3.78%87,974
Jul 11, 20252,690.002,725.002,615.002,645.002,645.00-1.67%37,356