Itcenpns Co.,Ltd. (KOSDAQ:232830)
South Korea · Delayed Price · Currency is KRW 2,995.00
+105.00 (3.63%)
At close: Oct 2, 2026
Itcenpns Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 1,716.00 | 1,757.00 | 1,630.00 | 1,635.00 | 1,635.00 | -4.66% | 30,559 |
| Aug 6, 2026 | 1,663.00 | 1,765.00 | 1,663.00 | 1,715.00 | 1,715.00 | 4.13% | 37,724 |
| Aug 5, 2026 | 1,477.00 | 1,689.00 | 1,469.00 | 1,647.00 | 1,647.00 | 12.12% | 49,610 |
| Aug 4, 2026 | 1,387.00 | 1,589.00 | 1,387.00 | 1,469.00 | 1,469.00 | -1.94% | 24,394 |
| Aug 3, 2026 | 1,477.00 | 1,499.00 | 1,351.00 | 1,498.00 | 1,498.00 | 6.09% | 31,505 |
| 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 |