Itcencts Co.,Ltd. (KRX:031820)
South Korea · Delayed Price · Currency is KRW 617.00
+2.00 (0.33%)
Last updated: Sep 9, 2025, 11:53 AM KST
Itcencts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 611.00 | 619.00 | 606.00 | 615.00 | 615.00 | 0.65% | 100,750 |
| 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 |
| Aug 7, 2025 | 623.00 | 639.00 | 620.00 | 630.00 | 630.00 | 1.12% | 292,513 |
| Aug 6, 2025 | 626.00 | 629.00 | 616.00 | 623.00 | 623.00 | -0.64% | 140,585 |
| Aug 5, 2025 | 621.00 | 627.00 | 621.00 | 627.00 | 627.00 | 0.97% | 195,912 |
| Aug 4, 2025 | 618.00 | 624.00 | 613.00 | 621.00 | 621.00 | 0.32% | 258,551 |
| Aug 1, 2025 | 642.00 | 642.00 | 618.00 | 619.00 | 619.00 | -3.58% | 394,935 |
| Jul 31, 2025 | 635.00 | 645.00 | 632.00 | 642.00 | 642.00 | 1.10% | 261,389 |
| Jul 30, 2025 | 634.00 | 639.00 | 628.00 | 635.00 | 635.00 | - | 228,414 |
| Jul 29, 2025 | 641.00 | 655.00 | 630.00 | 635.00 | 635.00 | -0.78% | 353,247 |
| Jul 28, 2025 | 652.00 | 652.00 | 639.00 | 640.00 | 640.00 | -1.69% | 332,342 |
| Jul 25, 2025 | 651.00 | 657.00 | 649.00 | 651.00 | 651.00 | -0.46% | 371,743 |
| Jul 24, 2025 | 661.00 | 669.00 | 654.00 | 654.00 | 654.00 | -1.80% | 626,811 |
| Jul 23, 2025 | 664.00 | 671.00 | 654.00 | 666.00 | 666.00 | -0.45% | 658,603 |
| Jul 22, 2025 | 681.00 | 685.00 | 658.00 | 669.00 | 669.00 | -1.62% | 1,682,402 |
| Jul 21, 2025 | 710.00 | 788.00 | 680.00 | 680.00 | 680.00 | 4.78% | 16,963,805 |
| Jul 18, 2025 | 645.00 | 650.00 | 636.00 | 649.00 | 649.00 | 0.62% | 602,811 |
| Jul 17, 2025 | 658.00 | 660.00 | 645.00 | 645.00 | 645.00 | -1.53% | 267,174 |
| Jul 16, 2025 | 677.00 | 689.00 | 655.00 | 655.00 | 655.00 | -4.24% | 827,947 |
| Jul 15, 2025 | 659.00 | 684.00 | 645.00 | 684.00 | 684.00 | 3.79% | 833,490 |
| Jul 14, 2025 | 665.00 | 667.00 | 653.00 | 659.00 | 659.00 | -0.90% | 274,086 |
| Jul 11, 2025 | 675.00 | 675.00 | 662.00 | 665.00 | 665.00 | -1.04% | 199,015 |
| Jul 10, 2025 | 667.00 | 680.00 | 664.00 | 672.00 | 672.00 | 0.75% | 229,537 |
| Jul 9, 2025 | 660.00 | 667.00 | 655.00 | 667.00 | 667.00 | 1.21% | 214,688 |
| Jul 8, 2025 | 666.00 | 667.00 | 654.00 | 659.00 | 659.00 | -1.05% | 327,741 |
| Jul 7, 2025 | 670.00 | 680.00 | 659.00 | 666.00 | 666.00 | 1.99% | 603,154 |
| Jul 4, 2025 | 659.00 | 662.00 | 641.00 | 653.00 | 653.00 | -0.91% | 562,170 |
| Jul 3, 2025 | 661.00 | 667.00 | 652.00 | 659.00 | 659.00 | -0.15% | 306,803 |
| Jul 2, 2025 | 674.00 | 676.00 | 644.00 | 660.00 | 660.00 | -1.79% | 490,762 |
| Jul 1, 2025 | 660.00 | 684.00 | 660.00 | 672.00 | 672.00 | 1.20% | 316,081 |
| Jun 30, 2025 | 668.00 | 670.00 | 658.00 | 664.00 | 664.00 | 0.30% | 238,712 |