Itcencts Co.,Ltd. (KRX:031820)
South Korea · Delayed Price · Currency is KRW 609.00
+4.00 (0.66%)
At close: Oct 2, 2025
Itcencts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |