Itcenpns Co.,Ltd. (KOSDAQ:232830)
South Korea · Delayed Price · Currency is KRW 3,700.00
-225.00 (-5.73%)
At close: May 29, 2026
Itcenpns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3,930.00 | 4,120.00 | 3,640.00 | 3,700.00 | 3,700.00 | -5.73% | 151,840 |
| May 28, 2026 | 4,325.00 | 4,430.00 | 3,735.00 | 3,925.00 | 3,925.00 | -6.55% | 156,734 |
| May 27, 2026 | 4,355.00 | 4,580.00 | 4,160.00 | 4,200.00 | 4,200.00 | -3.56% | 105,134 |
| May 26, 2026 | 4,410.00 | 4,585.00 | 4,165.00 | 4,355.00 | 4,355.00 | 1.16% | 116,282 |
| May 22, 2026 | 4,360.00 | 4,745.00 | 4,225.00 | 4,305.00 | 4,305.00 | 2.01% | 158,071 |
| May 21, 2026 | 4,400.00 | 4,765.00 | 4,140.00 | 4,220.00 | 4,220.00 | -2.99% | 174,892 |
| May 20, 2026 | 4,985.00 | 4,985.00 | 4,305.00 | 4,350.00 | 4,350.00 | -12.74% | 234,607 |
| May 19, 2026 | 5,360.00 | 5,360.00 | 4,860.00 | 4,985.00 | 4,985.00 | 0.81% | 190,083 |
| May 18, 2026 | 4,890.00 | 5,300.00 | 4,890.00 | 4,945.00 | 4,945.00 | -3.79% | 220,621 |
| May 15, 2026 | 5,430.00 | 5,450.00 | 5,000.00 | 5,140.00 | 5,140.00 | -0.19% | 223,000 |
| May 14, 2026 | 5,290.00 | 5,550.00 | 5,150.00 | 5,150.00 | 5,150.00 | -2.09% | 202,826 |
| May 13, 2026 | 5,210.00 | 5,370.00 | 4,970.00 | 5,260.00 | 5,260.00 | 0.96% | 182,221 |
| May 12, 2026 | 5,160.00 | 5,590.00 | 4,880.00 | 5,210.00 | 5,210.00 | 1.56% | 676,969 |
| May 11, 2026 | 4,840.00 | 5,280.00 | 4,530.00 | 5,130.00 | 5,130.00 | 6.43% | 415,095 |
| May 8, 2026 | 4,755.00 | 4,875.00 | 4,570.00 | 4,820.00 | 4,820.00 | 3.66% | 175,079 |
| May 7, 2026 | 4,825.00 | 4,935.00 | 4,410.00 | 4,650.00 | 4,650.00 | -3.63% | 330,237 |
| May 6, 2026 | 4,615.00 | 5,100.00 | 4,505.00 | 4,825.00 | 4,825.00 | 4.55% | 839,901 |
| May 4, 2026 | 4,040.00 | 4,690.00 | 4,040.00 | 4,615.00 | 4,615.00 | 14.66% | 661,500 |
| Apr 30, 2026 | 4,395.00 | 4,395.00 | 3,970.00 | 4,025.00 | 4,025.00 | -4.62% | 281,642 |
| Apr 29, 2026 | 4,200.00 | 4,345.00 | 4,005.00 | 4,220.00 | 4,220.00 | 3.18% | 218,771 |
| Apr 28, 2026 | 4,250.00 | 4,375.00 | 4,030.00 | 4,090.00 | 4,090.00 | -2.15% | 289,209 |
| Apr 27, 2026 | 3,900.00 | 4,230.00 | 3,660.00 | 4,180.00 | 4,180.00 | 7.18% | 281,655 |
| Apr 24, 2026 | 3,980.00 | 4,085.00 | 3,900.00 | 3,900.00 | 3,900.00 | -2.01% | 198,064 |
| Apr 23, 2026 | 4,200.00 | 4,200.00 | 3,790.00 | 3,980.00 | 3,980.00 | -4.10% | 370,476 |
| Apr 22, 2026 | 4,000.00 | 4,230.00 | 3,860.00 | 4,150.00 | 4,150.00 | 6.41% | 524,771 |
| Apr 21, 2026 | 3,820.00 | 4,075.00 | 3,725.00 | 3,900.00 | 3,900.00 | 1.96% | 407,427 |
| Apr 20, 2026 | 3,730.00 | 4,100.00 | 3,600.00 | 3,825.00 | 3,825.00 | 2.41% | 579,386 |
| Apr 17, 2026 | 3,890.00 | 3,900.00 | 3,550.00 | 3,735.00 | 3,735.00 | -3.86% | 574,334 |
| Apr 16, 2026 | 4,250.00 | 4,515.00 | 3,650.00 | 3,885.00 | 3,885.00 | 0.52% | 2,513,138 |
| Apr 15, 2026 | 3,940.00 | 4,515.00 | 3,620.00 | 3,865.00 | 3,865.00 | 11.22% | 4,662,245 |
| Apr 14, 2026 | 3,065.00 | 3,550.00 | 3,005.00 | 3,475.00 | 3,475.00 | 16.61% | 880,768 |
| Apr 13, 2026 | 2,850.00 | 3,000.00 | 2,770.00 | 2,980.00 | 2,980.00 | 4.56% | 105,856 |
| Apr 10, 2026 | 2,630.00 | 2,875.00 | 2,590.00 | 2,850.00 | 2,850.00 | 8.78% | 112,379 |
| Apr 9, 2026 | 2,600.00 | 2,745.00 | 2,535.00 | 2,620.00 | 2,620.00 | 0.77% | 23,466 |
| Apr 8, 2026 | 2,605.00 | 2,665.00 | 2,550.00 | 2,600.00 | 2,600.00 | 1.76% | 33,451 |
| Apr 7, 2026 | 2,570.00 | 2,725.00 | 2,545.00 | 2,555.00 | 2,555.00 | -0.97% | 33,893 |
| Apr 6, 2026 | 2,635.00 | 2,780.00 | 2,560.00 | 2,580.00 | 2,580.00 | -2.09% | 40,108 |
| Apr 3, 2026 | 2,585.00 | 2,745.00 | 2,585.00 | 2,635.00 | 2,635.00 | 1.93% | 21,407 |
| Apr 2, 2026 | 2,670.00 | 2,745.00 | 2,560.00 | 2,585.00 | 2,585.00 | -3.18% | 50,616 |
| Apr 1, 2026 | 2,570.00 | 2,725.00 | 2,570.00 | 2,670.00 | 2,670.00 | 6.16% | 67,977 |
| Mar 31, 2026 | 2,580.00 | 2,695.00 | 2,485.00 | 2,515.00 | 2,515.00 | -2.52% | 69,808 |
| Mar 30, 2026 | 2,650.00 | 2,655.00 | 2,560.00 | 2,580.00 | 2,580.00 | -3.19% | 36,328 |
| Mar 27, 2026 | 2,735.00 | 2,825.00 | 2,615.00 | 2,665.00 | 2,665.00 | -2.56% | 59,134 |
| Mar 26, 2026 | 2,860.00 | 2,985.00 | 2,685.00 | 2,735.00 | 2,735.00 | -4.37% | 111,752 |
| Mar 25, 2026 | 3,090.00 | 3,090.00 | 2,810.00 | 2,860.00 | 2,860.00 | -3.70% | 107,434 |
| Mar 24, 2026 | 2,810.00 | 3,465.00 | 2,810.00 | 2,970.00 | 2,970.00 | 11.03% | 480,972 |
| Mar 23, 2026 | 2,975.00 | 2,975.00 | 2,675.00 | 2,675.00 | 2,675.00 | -10.08% | 158,912 |
| Mar 20, 2026 | 2,970.00 | 3,120.00 | 2,940.00 | 2,975.00 | 2,975.00 | 0.17% | 131,410 |
| Mar 19, 2026 | 2,900.00 | 3,080.00 | 2,870.00 | 2,970.00 | 2,970.00 | 1.89% | 103,559 |
| Mar 18, 2026 | 2,950.00 | 3,100.00 | 2,850.00 | 2,915.00 | 2,915.00 | 2.28% | 170,102 |