Itcenpns Co.,Ltd. (KOSDAQ:232830)
South Korea · Delayed Price · Currency is KRW 1,569.00
+86.00 (5.80%)
At close: Jul 10, 2026
Itcenpns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |