Itcencts Co.,Ltd. (KRX:031820)
South Korea · Delayed Price · Currency is KRW 714.00
-65.00 (-8.34%)
At close: Mar 4, 2026
Itcencts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 809.00 | 838.00 | 779.00 | 779.00 | 779.00 | -6.03% | 2,422,188 |
| Feb 27, 2026 | 824.00 | 850.00 | 802.00 | 829.00 | 829.00 | 2.98% | 2,599,819 |
| 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% | 1,917,212 |
| 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% | 1,654,534 |
| Feb 19, 2026 | 750.00 | 773.00 | 732.00 | 742.00 | 742.00 | 1.37% | 2,855,133 |
| Feb 13, 2026 | 710.00 | 790.00 | 699.00 | 732.00 | 732.00 | 5.48% | 13,238,652 |
| Feb 12, 2026 | 615.00 | 723.00 | 610.00 | 694.00 | 694.00 | 12.12% | 13,973,577 |
| Feb 11, 2026 | 613.00 | 620.00 | 611.00 | 619.00 | 619.00 | 0.32% | 327,150 |
| Feb 10, 2026 | 610.00 | 619.00 | 609.00 | 617.00 | 617.00 | 1.15% | 210,181 |
| Feb 9, 2026 | 618.00 | 635.00 | 609.00 | 610.00 | 610.00 | 1.16% | 653,583 |
| Feb 6, 2026 | 611.00 | 611.00 | 586.00 | 603.00 | 603.00 | -1.95% | 408,648 |
| Feb 5, 2026 | 611.00 | 620.00 | 608.00 | 615.00 | 615.00 | 0.49% | 394,574 |
| Feb 4, 2026 | 605.00 | 614.00 | 605.00 | 612.00 | 612.00 | 0.82% | 402,082 |
| Feb 3, 2026 | 593.00 | 607.00 | 593.00 | 607.00 | 607.00 | 3.06% | 313,492 |
| Feb 2, 2026 | 607.00 | 611.00 | 585.00 | 589.00 | 589.00 | -2.97% | 661,031 |
| Jan 30, 2026 | 619.00 | 625.00 | 604.00 | 607.00 | 607.00 | -1.94% | 680,656 |
| Jan 29, 2026 | 606.00 | 623.00 | 595.00 | 619.00 | 619.00 | 2.82% | 832,248 |
| Jan 28, 2026 | 607.00 | 607.00 | 596.00 | 602.00 | 602.00 | -0.82% | 603,855 |
| Jan 27, 2026 | 611.00 | 620.00 | 600.00 | 607.00 | 607.00 | -0.98% | 581,132 |
| Jan 26, 2026 | 594.00 | 614.00 | 594.00 | 613.00 | 613.00 | 3.20% | 649,883 |
| Jan 23, 2026 | 577.00 | 597.00 | 573.00 | 594.00 | 594.00 | 3.85% | 505,693 |
| 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% | 665,202 |
| Jan 20, 2026 | 590.00 | 604.00 | 585.00 | 592.00 | 592.00 | -0.50% | 507,068 |
| Jan 19, 2026 | 595.00 | 601.00 | 592.00 | 595.00 | 595.00 | 0.17% | 436,427 |
| Jan 16, 2026 | 607.00 | 607.00 | 590.00 | 594.00 | 594.00 | -2.14% | 373,731 |
| Jan 15, 2026 | 588.00 | 608.00 | 585.00 | 607.00 | 607.00 | 2.71% | 642,841 |
| Jan 14, 2026 | 597.00 | 598.00 | 588.00 | 591.00 | 591.00 | -1.17% | 276,391 |
| Jan 13, 2026 | 593.00 | 598.00 | 584.00 | 598.00 | 598.00 | 0.84% | 393,527 |
| Jan 12, 2026 | 580.00 | 596.00 | 580.00 | 593.00 | 593.00 | 1.72% | 256,758 |
| Jan 9, 2026 | 575.00 | 584.00 | 574.00 | 583.00 | 583.00 | 1.39% | 162,246 |
| Jan 8, 2026 | 587.00 | 589.00 | 575.00 | 575.00 | 575.00 | -2.04% | 353,510 |
| Jan 7, 2026 | 593.00 | 597.00 | 581.00 | 587.00 | 587.00 | -0.68% | 598,522 |
| Jan 6, 2026 | 590.00 | 600.00 | 587.00 | 591.00 | 591.00 | -0.51% | 587,435 |
| Jan 5, 2026 | 605.00 | 613.00 | 590.00 | 594.00 | 594.00 | -1.16% | 375,576 |
| Jan 2, 2026 | 595.00 | 606.00 | 591.00 | 601.00 | 601.00 | 1.52% | 378,525 |
| Dec 30, 2025 | 592.00 | 599.00 | 587.00 | 592.00 | 592.00 | 0.17% | 665,645 |
| Dec 29, 2025 | 611.00 | 611.00 | 588.00 | 591.00 | 591.00 | -1.83% | 367,155 |
| Dec 26, 2025 | 610.00 | 619.00 | 600.00 | 602.00 | 602.00 | -1.31% | 424,485 |
| Dec 24, 2025 | 610.00 | 611.00 | 595.00 | 610.00 | 610.00 | -0.16% | 317,946 |
| Dec 23, 2025 | 594.00 | 613.00 | 591.00 | 611.00 | 611.00 | 3.04% | 753,017 |
| Dec 22, 2025 | 588.00 | 597.00 | 588.00 | 593.00 | 593.00 | 1.02% | 392,172 |
| Dec 19, 2025 | 588.00 | 589.00 | 579.00 | 587.00 | 587.00 | -0.17% | 145,478 |
| Dec 18, 2025 | 581.00 | 590.00 | 576.00 | 588.00 | 588.00 | 1.20% | 331,565 |
| Dec 17, 2025 | 577.00 | 581.00 | 562.00 | 581.00 | 581.00 | 1.04% | 236,194 |
| Dec 16, 2025 | 584.00 | 598.00 | 575.00 | 575.00 | 575.00 | -1.54% | 354,366 |
| Dec 15, 2025 | 583.00 | 592.00 | 560.00 | 584.00 | 584.00 | -0.34% | 340,398 |