Itcenpns Co.,Ltd. (KOSDAQ:232830)
South Korea · Delayed Price · Currency is KRW 1,928.00
+155.00 (8.74%)
At close: Aug 24, 2026
Itcenpns Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,853.00 | 1,853.00 | 1,730.00 | 1,773.00 | 1,773.00 | -4.32% | 30,073 |
| Aug 20, 2026 | 1,711.00 | 1,878.00 | 1,711.00 | 1,853.00 | 1,853.00 | 8.49% | 14,901 |
| Aug 19, 2026 | 1,788.00 | 1,920.00 | 1,655.00 | 1,708.00 | 1,708.00 | -4.47% | 19,347 |
| Aug 18, 2026 | 1,851.00 | 1,852.00 | 1,750.00 | 1,788.00 | 1,788.00 | -3.40% | 24,505 |
| Aug 14, 2026 | 1,866.00 | 1,887.00 | 1,792.00 | 1,851.00 | 1,851.00 | -0.80% | 21,379 |
| Aug 13, 2026 | 1,768.00 | 2,000.00 | 1,760.00 | 1,866.00 | 1,866.00 | 5.01% | 56,485 |
| Aug 12, 2026 | 1,776.00 | 1,796.00 | 1,655.00 | 1,777.00 | 1,777.00 | 1.31% | 18,897 |
| Aug 11, 2026 | 1,774.00 | 1,774.00 | 1,668.00 | 1,754.00 | 1,754.00 | 1.62% | 33,675 |
| Aug 10, 2026 | 1,635.00 | 1,744.00 | 1,620.00 | 1,726.00 | 1,726.00 | 5.57% | 51,575 |
| Aug 7, 2026 | 1,716.00 | 1,757.00 | 1,630.00 | 1,635.00 | 1,635.00 | -4.66% | 30,559 |
| Aug 6, 2026 | 1,663.00 | 1,765.00 | 1,663.00 | 1,715.00 | 1,715.00 | 4.13% | 37,724 |
| Aug 5, 2026 | 1,477.00 | 1,689.00 | 1,469.00 | 1,647.00 | 1,647.00 | 12.12% | 49,610 |
| Aug 4, 2026 | 1,387.00 | 1,589.00 | 1,387.00 | 1,469.00 | 1,469.00 | -1.94% | 24,394 |
| Aug 3, 2026 | 1,477.00 | 1,499.00 | 1,351.00 | 1,498.00 | 1,498.00 | 6.09% | 31,505 |
| Jul 31, 2026 | 1,380.00 | 1,549.00 | 1,323.00 | 1,412.00 | 1,412.00 | 7.38% | 28,387 |
| Jul 30, 2026 | 1,235.00 | 1,419.00 | 1,235.00 | 1,315.00 | 1,315.00 | 3.71% | 18,672 |
| Jul 29, 2026 | 1,353.00 | 1,499.00 | 1,217.00 | 1,268.00 | 1,268.00 | -6.28% | 79,447 |
| Jul 28, 2026 | 1,437.00 | 1,437.00 | 1,325.00 | 1,353.00 | 1,353.00 | -4.38% | 80,072 |
| Jul 27, 2026 | 1,439.00 | 1,439.00 | 1,392.00 | 1,415.00 | 1,415.00 | 0.57% | 6,587 |
| Jul 24, 2026 | 1,466.00 | 1,466.00 | 1,386.00 | 1,407.00 | 1,407.00 | -0.21% | 8,827 |
| Jul 23, 2026 | 1,374.00 | 1,481.00 | 1,330.00 | 1,410.00 | 1,410.00 | 2.62% | 76,861 |
| Jul 22, 2026 | 1,355.00 | 1,394.00 | 1,353.00 | 1,374.00 | 1,374.00 | 1.40% | 22,035 |
| Jul 21, 2026 | 1,348.00 | 1,356.00 | 1,211.00 | 1,355.00 | 1,355.00 | - | 27,825 |
| Jul 20, 2026 | 1,380.00 | 1,393.00 | 1,297.00 | 1,355.00 | 1,355.00 | -1.81% | 40,156 |
| Jul 16, 2026 | 1,530.00 | 1,530.00 | 1,320.00 | 1,380.00 | 1,380.00 | -7.07% | 87,982 |
| Jul 15, 2026 | 1,447.00 | 1,587.00 | 1,445.00 | 1,485.00 | 1,485.00 | 2.63% | 35,599 |
| Jul 14, 2026 | 1,509.00 | 1,509.00 | 1,423.00 | 1,447.00 | 1,447.00 | -4.17% | 28,333 |
| Jul 13, 2026 | 1,569.00 | 1,588.00 | 1,452.00 | 1,510.00 | 1,510.00 | -3.76% | 35,698 |
| Jul 10, 2026 | 1,483.00 | 1,598.00 | 1,483.00 | 1,569.00 | 1,569.00 | 5.80% | 24,837 |
| Jul 9, 2026 | 1,569.00 | 1,569.00 | 1,463.00 | 1,483.00 | 1,483.00 | 0.88% | 16,437 |
| Jul 8, 2026 | 1,585.00 | 1,778.00 | 1,400.00 | 1,470.00 | 1,470.00 | -7.26% | 96,854 |
| Jul 7, 2026 | 1,730.00 | 1,730.00 | 1,551.00 | 1,585.00 | 1,585.00 | -8.38% | 44,404 |
| Jul 6, 2026 | 1,600.00 | 1,845.00 | 1,600.00 | 1,730.00 | 1,730.00 | 8.13% | 41,939 |
| Jul 3, 2026 | 1,649.00 | 1,696.00 | 1,509.00 | 1,600.00 | 1,600.00 | -2.97% | 59,608 |
| Jul 2, 2026 | 1,875.00 | 1,875.00 | 1,639.00 | 1,649.00 | 1,649.00 | -7.20% | 56,839 |
| Jul 1, 2026 | 1,788.00 | 1,884.00 | 1,718.00 | 1,777.00 | 1,777.00 | -0.62% | 44,598 |
| Jun 30, 2026 | 1,800.00 | 1,879.00 | 1,741.00 | 1,788.00 | 1,788.00 | -0.11% | 72,272 |
| Jun 29, 2026 | 1,540.00 | 1,828.00 | 1,540.00 | 1,790.00 | 1,790.00 | 2.81% | 49,945 |
| Jun 26, 2026 | 1,741.00 | 1,769.00 | 1,572.00 | 1,741.00 | 1,741.00 | 0.06% | 122,243 |
| Jun 25, 2026 | 1,794.00 | 1,879.00 | 1,695.00 | 1,740.00 | 1,740.00 | -2.85% | 91,036 |
| Jun 24, 2026 | 1,790.00 | 1,875.00 | 1,749.00 | 1,791.00 | 1,791.00 | 0.06% | 111,895 |
| Jun 23, 2026 | 1,905.00 | 1,940.00 | 1,717.00 | 1,790.00 | 1,790.00 | -6.04% | 222,062 |
| Jun 22, 2026 | 1,991.00 | 2,100.00 | 1,850.00 | 1,905.00 | 1,905.00 | -4.32% | 162,110 |
| Jun 19, 2026 | 2,145.00 | 2,145.00 | 1,850.00 | 1,991.00 | 1,991.00 | -5.42% | 371,587 |
| Jun 18, 2026 | 2,365.00 | 2,365.00 | 2,100.00 | 2,105.00 | 2,105.00 | -11.18% | 126,849 |
| Jun 17, 2026 | 2,400.00 | 2,430.00 | 2,285.00 | 2,370.00 | 2,370.00 | -1.25% | 42,372 |
| Jun 16, 2026 | 2,580.00 | 2,705.00 | 2,110.00 | 2,400.00 | 2,400.00 | -6.98% | 240,909 |
| Jun 15, 2026 | 2,720.00 | 2,825.00 | 2,560.00 | 2,580.00 | 2,580.00 | -4.80% | 60,264 |
| Jun 12, 2026 | 2,800.00 | 2,925.00 | 2,650.00 | 2,710.00 | 2,710.00 | 1.12% | 35,774 |
| Jun 11, 2026 | 2,545.00 | 2,740.00 | 2,425.00 | 2,680.00 | 2,680.00 | 5.30% | 24,205 |