Itcencts Co.,Ltd. (KRX:031820)
South Korea · Delayed Price · Currency is KRW 572.00
-2.00 (-0.35%)
Last updated: Oct 28, 2025, 9:55 AM KST
Itcencts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 570.00 | 575.00 | 555.00 | 563.00 | 563.00 | -1.05% | 445,672 |
| Oct 23, 2025 | 571.00 | 577.00 | 569.00 | 569.00 | 569.00 | -1.22% | 160,405 |
| Oct 22, 2025 | 574.00 | 577.00 | 567.00 | 576.00 | 576.00 | 0.52% | 219,185 |
| Oct 21, 2025 | 573.00 | 580.00 | 570.00 | 573.00 | 573.00 | -0.52% | 227,610 |
| Oct 20, 2025 | 578.00 | 582.00 | 569.00 | 576.00 | 576.00 | 0.52% | 353,914 |
| Oct 17, 2025 | 587.00 | 592.00 | 568.00 | 573.00 | 573.00 | -3.05% | 505,350 |
| Oct 16, 2025 | 604.00 | 607.00 | 590.00 | 591.00 | 591.00 | -2.15% | 368,706 |
| Oct 15, 2025 | 594.00 | 606.00 | 592.00 | 604.00 | 604.00 | 1.68% | 265,188 |
| Oct 14, 2025 | 597.00 | 600.00 | 592.00 | 594.00 | 594.00 | -0.83% | 278,163 |
| Oct 13, 2025 | 605.00 | 607.00 | 583.00 | 599.00 | 599.00 | -2.12% | 409,079 |
| Oct 10, 2025 | 609.00 | 621.00 | 604.00 | 612.00 | 612.00 | 0.82% | 500,515 |
| Oct 2, 2025 | 605.00 | 619.00 | 601.00 | 607.00 | 607.00 | 0.33% | 219,059 |
| Oct 1, 2025 | 608.00 | 612.00 | 603.00 | 605.00 | 605.00 | -0.82% | 231,554 |
| Sep 30, 2025 | 619.00 | 619.00 | 608.00 | 610.00 | 610.00 | -2.09% | 253,840 |
| Sep 29, 2025 | 644.00 | 654.00 | 603.00 | 623.00 | 623.00 | 3.32% | 1,003,257 |
| Sep 26, 2025 | 610.00 | 610.00 | 601.00 | 603.00 | 603.00 | -1.31% | 182,178 |
| Sep 25, 2025 | 609.00 | 613.00 | 606.00 | 611.00 | 611.00 | -0.16% | 113,593 |
| Sep 24, 2025 | 611.00 | 616.00 | 606.00 | 612.00 | 612.00 | 0.16% | 174,174 |
| Sep 23, 2025 | 612.00 | 617.00 | 605.00 | 611.00 | 611.00 | - | 178,281 |
| Sep 22, 2025 | 620.00 | 620.00 | 609.00 | 611.00 | 611.00 | -1.13% | 286,188 |
| Sep 19, 2025 | 629.00 | 629.00 | 615.00 | 618.00 | 618.00 | -1.59% | 189,233 |
| Sep 18, 2025 | 628.00 | 629.00 | 622.00 | 628.00 | 628.00 | - | 112,023 |
| Sep 17, 2025 | 628.00 | 629.00 | 622.00 | 628.00 | 628.00 | - | 119,061 |
| Sep 16, 2025 | 626.00 | 630.00 | 619.00 | 628.00 | 628.00 | 0.48% | 149,281 |
| Sep 15, 2025 | 624.00 | 628.00 | 616.00 | 625.00 | 625.00 | 0.16% | 280,764 |
| Sep 12, 2025 | 621.00 | 628.00 | 616.00 | 624.00 | 624.00 | 0.48% | 185,540 |
| Sep 11, 2025 | 621.00 | 627.00 | 616.00 | 621.00 | 621.00 | - | 232,522 |
| Sep 10, 2025 | 624.00 | 629.00 | 616.00 | 621.00 | 621.00 | -0.32% | 245,837 |
| Sep 9, 2025 | 615.00 | 624.00 | 610.00 | 623.00 | 623.00 | 1.30% | 138,804 |
| Sep 8, 2025 | 611.00 | 619.00 | 606.00 | 615.00 | 615.00 | 0.65% | 102,092 |
| Sep 5, 2025 | 619.00 | 619.00 | 606.00 | 611.00 | 611.00 | -1.45% | 98,865 |
| Sep 4, 2025 | 605.00 | 624.00 | 601.00 | 620.00 | 620.00 | 3.16% | 194,989 |
| Sep 3, 2025 | 599.00 | 606.00 | 596.00 | 601.00 | 601.00 | - | 85,334 |
| Sep 2, 2025 | 594.00 | 602.00 | 594.00 | 601.00 | 601.00 | 0.50% | 172,466 |
| Sep 1, 2025 | 609.00 | 613.00 | 598.00 | 598.00 | 598.00 | -2.13% | 186,518 |
| Aug 29, 2025 | 618.00 | 620.00 | 609.00 | 611.00 | 611.00 | -0.65% | 92,879 |
| Aug 28, 2025 | 618.00 | 629.00 | 613.00 | 615.00 | 615.00 | -0.16% | 116,504 |
| Aug 27, 2025 | 621.00 | 621.00 | 614.00 | 616.00 | 616.00 | -0.96% | 191,820 |
| Aug 26, 2025 | 619.00 | 623.00 | 615.00 | 622.00 | 622.00 | -0.16% | 129,048 |
| Aug 25, 2025 | 626.00 | 630.00 | 618.00 | 623.00 | 623.00 | -0.48% | 192,479 |
| Aug 22, 2025 | 630.00 | 634.00 | 614.00 | 626.00 | 626.00 | -0.63% | 237,386 |
| Aug 21, 2025 | 654.00 | 655.00 | 612.00 | 630.00 | 630.00 | 3.11% | 1,323,482 |
| Aug 20, 2025 | 608.00 | 612.00 | 594.00 | 611.00 | 611.00 | -0.16% | 655,415 |
| Aug 19, 2025 | 620.00 | 624.00 | 612.00 | 612.00 | 612.00 | -1.29% | 194,869 |
| Aug 18, 2025 | 638.00 | 644.00 | 615.00 | 620.00 | 620.00 | -2.82% | 847,879 |
| Aug 14, 2025 | 621.00 | 638.00 | 619.00 | 638.00 | 638.00 | 2.90% | 678,301 |
| Aug 13, 2025 | 622.00 | 626.00 | 614.00 | 620.00 | 620.00 | -0.16% | 267,387 |
| Aug 12, 2025 | 619.00 | 628.00 | 617.00 | 621.00 | 621.00 | 0.49% | 226,221 |
| Aug 11, 2025 | 625.00 | 630.00 | 618.00 | 618.00 | 618.00 | -1.12% | 180,926 |
| Aug 8, 2025 | 630.00 | 635.00 | 624.00 | 625.00 | 625.00 | -0.79% | 148,565 |