Itcencts Co.,Ltd. (KRX:031820)
South Korea · Delayed Price · Currency is KRW 4,965.00
+10.00 (0.20%)
Jul 21, 2026, 2:34 PM KST
Itcencts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4,955.00 | 5,100.00 | 4,750.00 | 5,000.00 | - | 0.91% | 15,335 |
| Jul 20, 2026 | 5,000.00 | 5,080.00 | 4,910.00 | 4,955.00 | 4,955.00 | -2.27% | 20,318 |
| Jul 16, 2026 | 5,070.00 | 5,110.00 | 4,975.00 | 5,070.00 | 5,070.00 | - | 18,277 |
| Jul 15, 2026 | 4,955.00 | 5,180.00 | 4,955.00 | 5,070.00 | 5,070.00 | 1.50% | 20,429 |
| Jul 14, 2026 | 4,850.00 | 5,000.00 | 4,800.00 | 4,995.00 | 4,995.00 | 2.04% | 22,424 |
| Jul 13, 2026 | 5,290.00 | 5,290.00 | 4,880.00 | 4,895.00 | 4,895.00 | -4.21% | 29,759 |
| Jul 10, 2026 | 4,900.00 | 5,220.00 | 4,900.00 | 5,110.00 | 5,110.00 | 4.29% | 26,987 |
| Jul 9, 2026 | 4,800.00 | 5,090.00 | 4,800.00 | 4,900.00 | 4,900.00 | 1.34% | 29,219 |
| Jul 8, 2026 | 5,110.00 | 5,110.00 | 4,810.00 | 4,835.00 | 4,835.00 | -5.38% | 44,966 |
| Jul 7, 2026 | 5,300.00 | 5,300.00 | 4,980.00 | 5,110.00 | 5,110.00 | -0.78% | 22,332 |
| Jul 6, 2026 | 5,250.00 | 5,270.00 | 5,080.00 | 5,150.00 | 5,150.00 | -1.90% | 13,896 |
| Jul 3, 2026 | 5,150.00 | 5,250.00 | 5,030.00 | 5,250.00 | 5,250.00 | 1.94% | 27,372 |
| Jul 2, 2026 | 5,150.00 | 5,290.00 | 5,070.00 | 5,150.00 | 5,150.00 | -1.72% | 36,148 |
| Jul 1, 2026 | 5,060.00 | 5,340.00 | 5,060.00 | 5,240.00 | 5,240.00 | 3.56% | 32,647 |
| Jun 30, 2026 | 5,090.00 | 5,200.00 | 5,000.00 | 5,060.00 | 5,060.00 | -0.59% | 24,323 |
| Jun 29, 2026 | 4,595.00 | 5,390.00 | 4,570.00 | 5,090.00 | 5,090.00 | 10.41% | 52,930 |
| Jun 26, 2026 | 4,820.00 | 4,820.00 | 4,575.00 | 4,610.00 | 4,610.00 | -4.36% | 75,259 |
| Jun 25, 2026 | 4,875.00 | 5,110.00 | 4,785.00 | 4,820.00 | 4,820.00 | -0.10% | 38,074 |
| Jun 24, 2026 | 4,910.00 | 5,040.00 | 4,610.00 | 4,825.00 | 4,825.00 | -2.53% | 53,157 |
| Jun 23, 2026 | 5,150.00 | 5,350.00 | 4,935.00 | 4,950.00 | 4,950.00 | -6.25% | 97,083 |
| Jun 22, 2026 | 5,340.00 | 5,490.00 | 5,240.00 | 5,280.00 | 5,280.00 | -4.35% | 49,389 |
| Jun 19, 2026 | 5,690.00 | 5,770.00 | 5,330.00 | 5,520.00 | 5,520.00 | -3.83% | 157,421 |
| Jun 18, 2026 | 6,040.00 | 6,040.00 | 5,730.00 | 5,740.00 | 5,740.00 | -3.37% | 27,450 |
| Jun 17, 2026 | 6,000.00 | 6,100.00 | 5,820.00 | 5,940.00 | 5,940.00 | -1.00% | 29,193 |
| Jun 16, 2026 | 6,060.00 | 6,170.00 | 5,830.00 | 6,000.00 | 6,000.00 | -0.99% | 66,012 |
| Jun 15, 2026 | 6,110.00 | 6,250.00 | 5,970.00 | 6,060.00 | 6,060.00 | -0.82% | 49,490 |
| Jun 12, 2026 | 6,000.00 | 6,210.00 | 5,960.00 | 6,110.00 | 6,110.00 | 2.69% | 31,764 |
| Jun 11, 2026 | 5,790.00 | 5,980.00 | 5,690.00 | 5,950.00 | 5,950.00 | 2.59% | 32,206 |
| Jun 10, 2026 | 5,790.00 | 5,870.00 | 5,660.00 | 5,800.00 | 5,800.00 | -2.19% | 42,480 |
| Jun 9, 2026 | 5,770.00 | 6,200.00 | 5,770.00 | 5,930.00 | 5,930.00 | 2.95% | 49,100 |
| 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 |