Itcencts Co.,Ltd. (KRX:031820)
South Korea · Delayed Price · Currency is KRW 746.00
-8.00 (-1.06%)
At close: Mar 27, 2026
Itcencts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 750.00 | 753.00 | 736.00 | 746.00 | 746.00 | -1.06% | 541,160 |
| Mar 26, 2026 | 741.00 | 779.00 | 720.00 | 754.00 | 754.00 | 2.86% | 1,206,383 |
| Mar 25, 2026 | 710.00 | 735.00 | 705.00 | 733.00 | 733.00 | 3.97% | 731,749 |
| Mar 24, 2026 | 710.00 | 720.00 | 697.00 | 705.00 | 705.00 | 2.03% | 678,788 |
| Mar 23, 2026 | 733.00 | 734.00 | 691.00 | 691.00 | 691.00 | -6.24% | 809,779 |
| Mar 20, 2026 | 722.00 | 743.00 | 719.00 | 737.00 | 737.00 | 2.36% | 690,376 |
| Mar 19, 2026 | 735.00 | 735.00 | 715.00 | 720.00 | 720.00 | -2.17% | 530,789 |
| Mar 18, 2026 | 756.00 | 760.00 | 718.00 | 736.00 | 736.00 | -2.52% | 1,556,301 |
| Mar 17, 2026 | 768.00 | 773.00 | 754.00 | 755.00 | 755.00 | -0.53% | 1,118,188 |
| Mar 16, 2026 | 767.00 | 774.00 | 752.00 | 759.00 | 759.00 | -1.04% | 824,207 |
| Mar 13, 2026 | 789.00 | 791.00 | 760.00 | 767.00 | 767.00 | -2.79% | 696,996 |
| Mar 12, 2026 | 772.00 | 789.00 | 766.00 | 789.00 | 789.00 | 2.07% | 1,015,021 |
| Mar 11, 2026 | 770.00 | 814.00 | 770.00 | 773.00 | 773.00 | 1.18% | 2,173,676 |
| Mar 10, 2026 | 760.00 | 784.00 | 738.00 | 764.00 | 764.00 | 3.52% | 1,181,174 |
| Mar 9, 2026 | 762.00 | 762.00 | 718.00 | 738.00 | 738.00 | -6.35% | 937,449 |
| Mar 6, 2026 | 777.00 | 808.00 | 763.00 | 788.00 | 788.00 | -1.25% | 1,479,269 |
| Mar 5, 2026 | 743.00 | 801.00 | 743.00 | 798.00 | 798.00 | 11.76% | 2,130,922 |
| Mar 4, 2026 | 784.00 | 802.00 | 701.00 | 714.00 | 714.00 | -8.34% | 3,404,140 |
| Mar 3, 2026 | 809.00 | 838.00 | 779.00 | 779.00 | 779.00 | -6.03% | 2,451,367 |
| Feb 27, 2026 | 824.00 | 850.00 | 802.00 | 829.00 | 829.00 | 2.98% | 2,608,187 |
| Feb 26, 2026 | 826.00 | 826.00 | 793.00 | 805.00 | 805.00 | -1.47% | 1,807,736 |
| Feb 25, 2026 | 815.00 | 843.00 | 781.00 | 817.00 | 817.00 | 0.37% | 1,922,871 |
| Feb 24, 2026 | 834.00 | 869.00 | 798.00 | 814.00 | 814.00 | -0.61% | 3,360,925 |
| Feb 23, 2026 | 736.00 | 843.00 | 736.00 | 819.00 | 819.00 | 12.50% | 8,197,010 |
| Feb 20, 2026 | 745.00 | 749.00 | 718.00 | 728.00 | 728.00 | -1.89% | 1,656,919 |
| Feb 19, 2026 | 750.00 | 773.00 | 732.00 | 742.00 | 742.00 | 1.37% | 2,879,344 |
| Feb 13, 2026 | 710.00 | 790.00 | 699.00 | 732.00 | 732.00 | 5.48% | 13,283,900 |
| Feb 12, 2026 | 615.00 | 723.00 | 610.00 | 694.00 | 694.00 | 12.12% | 14,053,060 |
| Feb 11, 2026 | 613.00 | 620.00 | 611.00 | 619.00 | 619.00 | 0.32% | 330,030 |
| Feb 10, 2026 | 610.00 | 619.00 | 609.00 | 617.00 | 617.00 | 1.15% | 210,983 |
| Feb 9, 2026 | 618.00 | 635.00 | 609.00 | 610.00 | 610.00 | 1.16% | 653,845 |
| Feb 6, 2026 | 611.00 | 611.00 | 586.00 | 603.00 | 603.00 | -1.95% | 409,271 |
| Feb 5, 2026 | 611.00 | 620.00 | 608.00 | 615.00 | 615.00 | 0.49% | 395,158 |
| Feb 4, 2026 | 605.00 | 614.00 | 605.00 | 612.00 | 612.00 | 0.82% | 404,075 |
| Feb 3, 2026 | 593.00 | 607.00 | 593.00 | 607.00 | 607.00 | 3.06% | 313,748 |
| Feb 2, 2026 | 607.00 | 611.00 | 585.00 | 589.00 | 589.00 | -2.97% | 661,631 |
| Jan 30, 2026 | 619.00 | 625.00 | 604.00 | 607.00 | 607.00 | -1.94% | 683,226 |
| Jan 29, 2026 | 606.00 | 623.00 | 595.00 | 619.00 | 619.00 | 2.82% | 837,234 |
| Jan 28, 2026 | 607.00 | 607.00 | 596.00 | 602.00 | 602.00 | -0.82% | 604,004 |
| Jan 27, 2026 | 611.00 | 620.00 | 600.00 | 607.00 | 607.00 | -0.98% | 581,645 |
| Jan 26, 2026 | 594.00 | 614.00 | 594.00 | 613.00 | 613.00 | 3.20% | 650,802 |
| Jan 23, 2026 | 577.00 | 597.00 | 573.00 | 594.00 | 594.00 | 3.85% | 509,385 |
| Jan 22, 2026 | 577.00 | 581.00 | 568.00 | 572.00 | 572.00 | -0.35% | 432,249 |
| Jan 21, 2026 | 590.00 | 591.00 | 574.00 | 574.00 | 574.00 | -3.04% | 670,934 |
| Jan 20, 2026 | 590.00 | 604.00 | 585.00 | 592.00 | 592.00 | -0.50% | 509,875 |
| Jan 19, 2026 | 595.00 | 601.00 | 592.00 | 595.00 | 595.00 | 0.17% | 436,604 |
| Jan 16, 2026 | 607.00 | 607.00 | 590.00 | 594.00 | 594.00 | -2.14% | 375,209 |
| Jan 15, 2026 | 588.00 | 608.00 | 585.00 | 607.00 | 607.00 | 2.71% | 643,365 |
| Jan 14, 2026 | 597.00 | 598.00 | 588.00 | 591.00 | 591.00 | -1.17% | 277,152 |
| Jan 13, 2026 | 593.00 | 598.00 | 584.00 | 598.00 | 598.00 | 0.84% | 395,465 |