Itcencts Co.,Ltd. (KRX:031820)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025570.00575.00555.00563.00563.00-1.05%445,672
Oct 23, 2025571.00577.00569.00569.00569.00-1.22%160,405
Oct 22, 2025574.00577.00567.00576.00576.000.52%219,185
Oct 21, 2025573.00580.00570.00573.00573.00-0.52%227,610
Oct 20, 2025578.00582.00569.00576.00576.000.52%353,914
Oct 17, 2025587.00592.00568.00573.00573.00-3.05%505,350
Oct 16, 2025604.00607.00590.00591.00591.00-2.15%368,706
Oct 15, 2025594.00606.00592.00604.00604.001.68%265,188
Oct 14, 2025597.00600.00592.00594.00594.00-0.83%278,163
Oct 13, 2025605.00607.00583.00599.00599.00-2.12%409,079
Oct 10, 2025609.00621.00604.00612.00612.000.82%500,515
Oct 2, 2025605.00619.00601.00607.00607.000.33%219,059
Oct 1, 2025608.00612.00603.00605.00605.00-0.82%231,554
Sep 30, 2025619.00619.00608.00610.00610.00-2.09%253,840
Sep 29, 2025644.00654.00603.00623.00623.003.32%1,003,257
Sep 26, 2025610.00610.00601.00603.00603.00-1.31%182,178
Sep 25, 2025609.00613.00606.00611.00611.00-0.16%113,593
Sep 24, 2025611.00616.00606.00612.00612.000.16%174,174
Sep 23, 2025612.00617.00605.00611.00611.00-178,281
Sep 22, 2025620.00620.00609.00611.00611.00-1.13%286,188
Sep 19, 2025629.00629.00615.00618.00618.00-1.59%189,233
Sep 18, 2025628.00629.00622.00628.00628.00-112,023
Sep 17, 2025628.00629.00622.00628.00628.00-119,061
Sep 16, 2025626.00630.00619.00628.00628.000.48%149,281
Sep 15, 2025624.00628.00616.00625.00625.000.16%280,764
Sep 12, 2025621.00628.00616.00624.00624.000.48%185,540
Sep 11, 2025621.00627.00616.00621.00621.00-232,522
Sep 10, 2025624.00629.00616.00621.00621.00-0.32%245,837
Sep 9, 2025615.00624.00610.00623.00623.001.30%138,804
Sep 8, 2025611.00619.00606.00615.00615.000.65%102,092
Sep 5, 2025619.00619.00606.00611.00611.00-1.45%98,865
Sep 4, 2025605.00624.00601.00620.00620.003.16%194,989
Sep 3, 2025599.00606.00596.00601.00601.00-85,334
Sep 2, 2025594.00602.00594.00601.00601.000.50%172,466
Sep 1, 2025609.00613.00598.00598.00598.00-2.13%186,518
Aug 29, 2025618.00620.00609.00611.00611.00-0.65%92,879
Aug 28, 2025618.00629.00613.00615.00615.00-0.16%116,504
Aug 27, 2025621.00621.00614.00616.00616.00-0.96%191,820
Aug 26, 2025619.00623.00615.00622.00622.00-0.16%129,048
Aug 25, 2025626.00630.00618.00623.00623.00-0.48%192,479
Aug 22, 2025630.00634.00614.00626.00626.00-0.63%237,386
Aug 21, 2025654.00655.00612.00630.00630.003.11%1,323,482
Aug 20, 2025608.00612.00594.00611.00611.00-0.16%655,415
Aug 19, 2025620.00624.00612.00612.00612.00-1.29%194,869
Aug 18, 2025638.00644.00615.00620.00620.00-2.82%847,879
Aug 14, 2025621.00638.00619.00638.00638.002.90%678,301
Aug 13, 2025622.00626.00614.00620.00620.00-0.16%267,387
Aug 12, 2025619.00628.00617.00621.00621.000.49%226,221
Aug 11, 2025625.00630.00618.00618.00618.00-1.12%180,926
Aug 8, 2025630.00635.00624.00625.00625.00-0.79%148,565