Itcencts Co.,Ltd. (KRX:031820)
South Korea · Delayed Price · Currency is KRW 5,930.00
+170.00 (2.95%)
At close: Jun 9, 2026
Itcencts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 5,770.00 | 6,200.00 | 5,770.00 | 5,920.00 | - | 2.78% | 34,310 |
| Jun 8, 2026 | 5,990.00 | 5,990.00 | 5,700.00 | 5,760.00 | 5,760.00 | -6.34% | 52,348 |
| Jun 5, 2026 | 6,270.00 | 6,270.00 | 5,900.00 | 6,150.00 | 6,150.00 | -1.13% | 27,394 |
| Jun 4, 2026 | 6,240.00 | 6,460.00 | 6,210.00 | 6,220.00 | 6,220.00 | -0.32% | 39,201 |
| Jun 2, 2026 | 6,510.00 | 6,520.00 | 6,210.00 | 6,240.00 | 6,240.00 | -4.88% | 70,594 |
| Jun 1, 2026 | 6,790.00 | 6,820.00 | 6,440.00 | 6,560.00 | 6,560.00 | -2.81% | 93,489 |
| May 29, 2026 | 6,960.00 | 7,140.00 | 6,720.00 | 6,750.00 | 6,750.00 | -3.02% | 68,318 |
| May 28, 2026 | 7,130.00 | 7,250.00 | 6,430.00 | 6,960.00 | 6,960.00 | -2.11% | 96,769 |
| May 27, 2026 | 7,600.00 | 7,600.00 | 7,040.00 | 7,110.00 | 7,110.00 | -6.45% | 125,410 |
| May 26, 2026 | 7,810.00 | 8,230.00 | 7,560.00 | 7,600.00 | 7,600.00 | -2.69% | 80,975 |
| May 22, 2026 | 7,550.00 | 8,120.00 | 7,540.00 | 7,810.00 | 7,810.00 | 5.26% | 65,246 |
| May 21, 2026 | 7,320.00 | 7,630.00 | 7,320.00 | 7,420.00 | 7,420.00 | 2.34% | 63,105 |
| May 20, 2026 | 7,530.00 | 7,670.00 | 6,780.00 | 7,250.00 | 7,250.00 | -3.72% | 101,188 |
| May 19, 2026 | 7,720.00 | 7,890.00 | 7,220.00 | 7,530.00 | 7,530.00 | -2.46% | 117,354 |
| May 18, 2026 | 8,080.00 | 8,080.00 | 7,610.00 | 7,720.00 | 7,720.00 | -3.02% | 127,328 |
| May 15, 2026 | 8,320.00 | 8,440.00 | 7,780.00 | 7,960.00 | 7,960.00 | 2.71% | 311,867 |
| May 14, 2026 | 8,290.00 | 8,350.00 | 7,700.00 | 7,750.00 | 7,750.00 | -4.44% | 214,328 |
| May 13, 2026 | 8,580.00 | 8,930.00 | 8,030.00 | 8,110.00 | 8,110.00 | -5.48% | 202,159 |
| May 12, 2026 | 9,590.00 | 9,600.00 | 8,510.00 | 8,580.00 | 8,580.00 | -10.06% | 421,108 |
| May 11, 2026 | 8,310.00 | 9,980.00 | 8,150.00 | 9,540.00 | 9,540.00 | 15.78% | 948,477 |
| May 8, 2026 | 7,500.00 | 8,400.00 | 7,430.00 | 8,240.00 | 8,240.00 | 9.87% | 406,121 |
| May 7, 2026 | 7,820.00 | 7,920.00 | 7,430.00 | 7,500.00 | 7,500.00 | -4.21% | 186,862 |
| May 6, 2026 | 7,710.00 | 8,150.00 | 7,290.00 | 7,830.00 | 7,830.00 | 3.98% | 577,207 |
| Apr 10, 2026 | 7,170.00 | 7,790.00 | 7,140.00 | 7,530.00 | 7,530.00 | 5.46% | 231,823 |
| Apr 9, 2026 | 7,050.00 | 7,170.00 | 6,920.00 | 7,140.00 | 7,140.00 | 1.85% | 53,028 |
| Apr 8, 2026 | 6,910.00 | 7,050.00 | 6,860.00 | 7,010.00 | 7,010.00 | 2.94% | 60,576 |
| Apr 7, 2026 | 6,970.00 | 6,990.00 | 6,810.00 | 6,810.00 | 6,810.00 | -1.87% | 69,644 |
| Apr 6, 2026 | 6,930.00 | 6,980.00 | 6,750.00 | 6,940.00 | 6,940.00 | 0.73% | 54,384 |
| Apr 3, 2026 | 6,890.00 | 7,020.00 | 6,880.00 | 6,890.00 | 6,890.00 | - | 59,661 |
| Apr 2, 2026 | 7,250.00 | 7,260.00 | 6,580.00 | 6,890.00 | 6,890.00 | -2.82% | 114,178 |
| Apr 1, 2026 | 7,140.00 | 7,220.00 | 7,000.00 | 7,090.00 | 7,090.00 | 2.31% | 59,710 |
| Mar 31, 2026 | 7,100.00 | 7,150.00 | 6,850.00 | 6,930.00 | 6,930.00 | -3.21% | 59,841 |
| Mar 30, 2026 | 7,150.00 | 7,260.00 | 6,880.00 | 7,160.00 | 7,160.00 | -4.02% | 46,460 |
| Mar 27, 2026 | 7,500.00 | 7,530.00 | 7,360.00 | 7,460.00 | 7,460.00 | -1.06% | 54,124 |
| Mar 26, 2026 | 7,410.00 | 7,790.00 | 7,200.00 | 7,540.00 | 7,540.00 | 2.86% | 120,864 |
| Mar 25, 2026 | 7,100.00 | 7,350.00 | 7,050.00 | 7,330.00 | 7,330.00 | 3.97% | 74,245 |
| Mar 24, 2026 | 7,100.00 | 7,200.00 | 6,970.00 | 7,050.00 | 7,050.00 | 2.03% | 67,985 |
| Mar 23, 2026 | 7,330.00 | 7,340.00 | 6,910.00 | 6,910.00 | 6,910.00 | -6.24% | 81,265 |
| Mar 20, 2026 | 7,220.00 | 7,430.00 | 7,190.00 | 7,370.00 | 7,370.00 | 2.36% | 69,362 |
| Mar 19, 2026 | 7,350.00 | 7,350.00 | 7,150.00 | 7,200.00 | 7,200.00 | -2.17% | 53,564 |
| Mar 18, 2026 | 7,560.00 | 7,600.00 | 7,180.00 | 7,360.00 | 7,360.00 | -2.52% | 155,630 |
| Mar 17, 2026 | 7,680.00 | 7,730.00 | 7,540.00 | 7,550.00 | 7,550.00 | -0.53% | 111,818 |
| Mar 16, 2026 | 7,670.00 | 7,740.00 | 7,520.00 | 7,590.00 | 7,590.00 | -1.04% | 82,420 |
| Mar 13, 2026 | 7,890.00 | 7,910.00 | 7,600.00 | 7,670.00 | 7,670.00 | -2.79% | 69,699 |
| Mar 12, 2026 | 7,720.00 | 7,890.00 | 7,660.00 | 7,890.00 | 7,890.00 | 2.07% | 101,502 |
| Mar 11, 2026 | 7,700.00 | 8,140.00 | 7,700.00 | 7,730.00 | 7,730.00 | 1.18% | 217,367 |
| Mar 10, 2026 | 7,600.00 | 7,840.00 | 7,380.00 | 7,640.00 | 7,640.00 | 3.52% | 118,117 |
| Mar 9, 2026 | 7,620.00 | 7,620.00 | 7,180.00 | 7,380.00 | 7,380.00 | -6.35% | 93,744 |
| Mar 6, 2026 | 7,770.00 | 8,080.00 | 7,630.00 | 7,880.00 | 7,880.00 | -1.25% | 147,926 |
| Mar 5, 2026 | 7,430.00 | 8,010.00 | 7,430.00 | 7,980.00 | 7,980.00 | 11.76% | 213,092 |