Itcenpns Co.,Ltd. (KOSDAQ:232830)
South Korea · Delayed Price · Currency is KRW 2,080.00
-155.00 (-6.94%)
At close: Oct 23, 2026
Itcenpns Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2,235.00 | 2,260.00 | 2,035.00 | 2,080.00 | 2,080.00 | -6.94% | 63,723 |
| Oct 22, 2026 | 2,250.00 | 2,400.00 | 2,160.00 | 2,235.00 | 2,235.00 | 2.05% | 72,094 |
| Oct 21, 2026 | 2,170.00 | 2,260.00 | 2,150.00 | 2,190.00 | 2,190.00 | - | 64,278 |
| Oct 20, 2026 | 2,460.00 | 2,510.00 | 2,175.00 | 2,190.00 | 2,190.00 | -11.69% | 220,856 |
| Oct 19, 2026 | 2,440.00 | 2,540.00 | 2,315.00 | 2,480.00 | 2,480.00 | 1.43% | 28,059 |
| Oct 16, 2026 | 2,370.00 | 2,540.00 | 2,365.00 | 2,445.00 | 2,445.00 | 3.16% | 44,450 |
| Oct 15, 2026 | 2,450.00 | 2,490.00 | 2,300.00 | 2,370.00 | 2,370.00 | -7.06% | 157,924 |
| Oct 14, 2026 | 2,635.00 | 2,710.00 | 2,500.00 | 2,550.00 | 2,550.00 | -3.23% | 85,691 |
| Oct 13, 2026 | 2,640.00 | 2,780.00 | 2,525.00 | 2,635.00 | 2,635.00 | -2.23% | 122,877 |
| Oct 12, 2026 | 2,795.00 | 2,980.00 | 2,685.00 | 2,695.00 | 2,695.00 | -4.94% | 107,796 |
| Oct 8, 2026 | 3,030.00 | 3,055.00 | 2,800.00 | 2,835.00 | 2,835.00 | -6.44% | 157,460 |
| Oct 7, 2026 | 3,135.00 | 3,400.00 | 3,020.00 | 3,030.00 | 3,030.00 | -8.18% | 326,282 |
| Oct 6, 2026 | 3,395.00 | 3,405.00 | 3,080.00 | 3,300.00 | 3,300.00 | 10.18% | 565,557 |
| Oct 2, 2026 | 2,950.00 | 3,050.00 | 2,805.00 | 2,995.00 | 2,995.00 | 3.63% | 177,619 |
| Oct 1, 2026 | 2,860.00 | 2,985.00 | 2,785.00 | 2,890.00 | 2,890.00 | 1.05% | 105,484 |
| Sep 30, 2026 | 2,740.00 | 2,915.00 | 2,650.00 | 2,860.00 | 2,860.00 | 4.76% | 203,943 |
| Sep 29, 2026 | 2,810.00 | 2,910.00 | 2,580.00 | 2,730.00 | 2,730.00 | -6.19% | 318,814 |
| Sep 28, 2026 | 2,960.00 | 3,085.00 | 2,910.00 | 2,910.00 | 2,910.00 | -0.68% | 412,795 |
| Sep 23, 2026 | 2,920.00 | 3,570.00 | 2,730.00 | 2,930.00 | 2,930.00 | 5.97% | 2,741,067 |
| Sep 22, 2026 | 2,770.00 | 3,165.00 | 2,700.00 | 2,765.00 | 2,765.00 | 1.65% | 1,558,918 |
| Sep 21, 2026 | 3,105.00 | 3,220.00 | 2,720.00 | 2,720.00 | 2,720.00 | -15.53% | 922,534 |
| Sep 18, 2026 | 3,325.00 | 3,710.00 | 3,160.00 | 3,220.00 | 3,220.00 | -7.60% | 1,879,236 |
| Sep 17, 2026 | 3,795.00 | 3,985.00 | 2,790.00 | 3,485.00 | 3,485.00 | 0.14% | 12,318,721 |
| Sep 16, 2026 | 3,480.00 | 3,480.00 | 3,310.00 | 3,480.00 | 3,480.00 | 29.85% | 509,782 |
| Sep 15, 2026 | 2,100.00 | 2,680.00 | 2,010.00 | 2,680.00 | 2,680.00 | 29.78% | 388,299 |
| Sep 14, 2026 | 1,935.00 | 2,065.00 | 1,917.00 | 2,065.00 | 2,065.00 | 6.72% | 29,370 |
| Sep 11, 2026 | 1,895.00 | 2,000.00 | 1,825.00 | 1,935.00 | 1,935.00 | 1.57% | 22,319 |
| Sep 10, 2026 | 1,910.00 | 1,910.00 | 1,813.00 | 1,905.00 | 1,905.00 | -0.26% | 18,088 |
| Sep 9, 2026 | 1,836.00 | 1,913.00 | 1,780.00 | 1,910.00 | 1,910.00 | 3.75% | 5,735 |
| Sep 8, 2026 | 1,832.00 | 1,882.00 | 1,832.00 | 1,841.00 | 1,841.00 | -2.18% | 4,897 |
| Sep 7, 2026 | 1,916.00 | 1,996.00 | 1,859.00 | 1,882.00 | 1,882.00 | -1.77% | 7,204 |
| Sep 4, 2026 | 1,845.00 | 1,988.00 | 1,845.00 | 1,916.00 | 1,916.00 | 3.85% | 7,378 |
| Sep 3, 2026 | 1,771.00 | 1,909.00 | 1,760.00 | 1,845.00 | 1,845.00 | 4.18% | 25,059 |
| Sep 2, 2026 | 1,832.00 | 1,902.00 | 1,770.00 | 1,771.00 | 1,771.00 | -3.33% | 16,691 |
| Sep 1, 2026 | 1,998.00 | 1,998.00 | 1,819.00 | 1,832.00 | 1,832.00 | -3.58% | 16,807 |
| Aug 31, 2026 | 1,907.00 | 1,919.00 | 1,870.00 | 1,900.00 | 1,900.00 | -0.37% | 3,047 |
| Aug 28, 2026 | 2,100.00 | 2,100.00 | 1,900.00 | 1,907.00 | 1,907.00 | -1.29% | 11,527 |
| Aug 27, 2026 | 1,912.00 | 1,986.00 | 1,901.00 | 1,932.00 | 1,932.00 | 1.20% | 10,428 |
| Aug 26, 2026 | 1,944.00 | 1,959.00 | 1,902.00 | 1,909.00 | 1,909.00 | -2.60% | 13,603 |
| Aug 25, 2026 | 1,928.00 | 1,979.00 | 1,866.00 | 1,960.00 | 1,960.00 | 1.66% | 14,122 |
| Aug 24, 2026 | 1,773.00 | 1,942.00 | 1,773.00 | 1,928.00 | 1,928.00 | 8.74% | 46,805 |
| 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 |