Itcenpns Co.,Ltd. (KOSDAQ:232830)
South Korea · Delayed Price · Currency is KRW 1,412.00
+97.00 (7.38%)
At close: Jul 31, 2026
Itcenpns Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 2,795.00 | 2,795.00 | 2,520.00 | 2,545.00 | 2,545.00 | -6.26% | 48,160 |
| Jun 9, 2026 | 2,580.00 | 2,800.00 | 2,565.00 | 2,715.00 | 2,715.00 | 5.85% | 55,315 |
| Jun 8, 2026 | 2,490.00 | 2,705.00 | 2,430.00 | 2,565.00 | 2,565.00 | -8.88% | 90,832 |
| Jun 5, 2026 | 2,985.00 | 2,985.00 | 2,700.00 | 2,815.00 | 2,815.00 | -5.70% | 82,429 |
| Jun 4, 2026 | 3,075.00 | 3,220.00 | 2,920.00 | 2,985.00 | 2,985.00 | -4.63% | 64,347 |
| Jun 2, 2026 | 3,260.00 | 3,265.00 | 2,805.00 | 3,130.00 | 3,130.00 | -3.99% | 132,000 |
| Jun 1, 2026 | 3,710.00 | 3,730.00 | 3,125.00 | 3,260.00 | 3,260.00 | -11.89% | 274,181 |
| 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 |