Skip to main content
logo
Itcenpns Co.,Ltd. (KOSDAQ:232830)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,735.00
-150.00 (-3.86%)
At close: Apr 17, 2026

Itcenpns Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20263,730.004,100.003,600.003,825.003,825.002.41%578,293
Apr 17, 20263,890.003,900.003,550.003,735.003,735.00-3.86%571,640
Apr 16, 20264,250.004,515.003,650.003,885.003,885.000.52%2,509,430
Apr 15, 20263,940.004,515.003,620.003,865.003,865.0011.22%4,644,322
Apr 14, 20263,065.003,550.003,005.003,475.003,475.0016.61%877,379
Apr 13, 20262,850.003,000.002,770.002,980.002,980.004.56%105,854
Apr 10, 20262,630.002,875.002,590.002,850.002,850.008.78%112,377
Apr 9, 20262,600.002,745.002,535.002,620.002,620.000.77%23,466
Apr 8, 20262,605.002,665.002,550.002,600.002,600.001.76%33,450
Apr 7, 20262,570.002,725.002,545.002,555.002,555.00-0.97%33,893
Apr 6, 20262,635.002,780.002,560.002,580.002,580.00-2.09%40,108
Apr 3, 20262,585.002,745.002,585.002,635.002,635.001.93%21,407
Apr 2, 20262,670.002,745.002,560.002,585.002,585.00-3.18%50,615
Apr 1, 20262,570.002,725.002,570.002,670.002,670.006.16%67,925
Mar 31, 20262,580.002,695.002,485.002,515.002,515.00-2.52%69,735
Mar 30, 20262,650.002,655.002,560.002,580.002,580.00-3.19%36,217
Mar 27, 20262,735.002,825.002,615.002,665.002,665.00-2.56%59,129
Mar 26, 20262,860.002,985.002,685.002,735.002,735.00-4.37%111,687
Mar 25, 20263,090.003,090.002,810.002,860.002,860.00-3.70%107,134
Mar 24, 20262,810.003,465.002,810.002,970.002,970.0011.03%480,808
Mar 23, 20262,975.002,975.002,675.002,675.002,675.00-10.08%158,031
Mar 20, 20262,970.003,120.002,940.002,975.002,975.000.17%131,377
Mar 19, 20262,900.003,080.002,870.002,970.002,970.001.89%103,558
Mar 18, 20262,950.003,100.002,850.002,915.002,915.002.28%170,098
Mar 17, 20263,050.003,090.002,800.002,850.002,850.00-4.68%146,316
Mar 16, 20263,045.003,150.002,875.002,990.002,990.00-0.17%106,848
Mar 13, 20263,095.003,195.002,925.002,995.002,995.00-3.54%222,139
Mar 12, 20262,800.003,160.002,720.003,105.003,105.0010.89%442,363
Mar 11, 20262,855.002,980.002,740.002,800.002,800.00-1.93%329,076
Mar 10, 20262,545.002,910.002,445.002,855.002,855.0017.25%899,141
Mar 9, 20262,400.002,445.002,330.002,435.002,435.000.62%110,232
Mar 6, 20262,420.002,495.002,300.002,420.002,420.004.09%188,236
Mar 5, 20261,998.002,500.001,966.002,325.002,325.0020.40%188,497
Mar 4, 20262,180.002,185.001,910.001,931.001,931.00-12.43%118,561
Mar 3, 20262,140.002,215.002,110.002,205.002,205.003.04%102,895
Feb 27, 20262,100.002,215.002,100.002,140.002,140.001.90%49,085
Feb 26, 20262,090.002,250.002,090.002,100.002,100.001.45%90,632
Feb 25, 20262,130.002,300.001,999.002,070.002,070.003.24%124,445
Feb 24, 20262,005.002,040.001,998.002,005.002,005.00-41,093
Feb 23, 20261,998.002,060.001,880.002,005.002,005.000.35%53,109
Feb 20, 20261,999.002,010.001,993.001,998.001,998.00-0.05%29,906
Feb 19, 20261,999.002,045.001,999.001,999.001,999.00-51,892
Feb 13, 20262,030.002,030.001,990.001,999.001,999.00-1.53%35,402
Feb 12, 20261,980.002,030.001,958.002,030.002,030.002.53%65,649
Feb 11, 20261,988.001,988.001,979.001,980.001,980.00-0.30%30,975
Feb 10, 20262,000.002,000.001,978.001,986.001,986.00-0.35%32,720
Feb 9, 20262,020.002,080.001,972.001,993.001,993.00-0.85%168,208
Feb 6, 20262,070.002,070.001,957.002,010.002,010.00-2.90%39,501
Feb 5, 20262,190.002,230.002,055.002,070.002,070.00-6.12%181,676
Feb 4, 20262,205.002,230.002,130.002,205.002,205.00-19,719