Itcencts Co.,Ltd. (KRX:031820)
South Korea · Delayed Price · Currency is KRW 5,950.00
+110.00 (1.88%)
Aug 11, 2026, 1:25 PM KST
Itcencts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5,620.00 | 5,900.00 | 5,590.00 | 5,840.00 | 5,840.00 | 4.29% | 27,645 |
| Aug 7, 2026 | 5,720.00 | 5,740.00 | 5,550.00 | 5,600.00 | 5,600.00 | -1.93% | 12,611 |
| Aug 6, 2026 | 5,900.00 | 5,920.00 | 5,620.00 | 5,710.00 | 5,710.00 | -0.35% | 20,421 |
| Aug 5, 2026 | 5,720.00 | 5,780.00 | 5,630.00 | 5,730.00 | 5,730.00 | -0.17% | 21,525 |
| Aug 4, 2026 | 5,740.00 | 5,740.00 | 5,630.00 | 5,740.00 | 5,740.00 | 2.14% | 16,279 |
| Aug 3, 2026 | 5,480.00 | 5,740.00 | 5,470.00 | 5,620.00 | 5,620.00 | 2.74% | 29,483 |
| Jul 31, 2026 | 5,060.00 | 5,540.00 | 5,060.00 | 5,470.00 | 5,470.00 | 8.32% | 48,630 |
| Jul 30, 2026 | 4,840.00 | 5,130.00 | 4,700.00 | 5,050.00 | 5,050.00 | 3.59% | 33,071 |
| Jul 29, 2026 | 5,220.00 | 5,270.00 | 4,715.00 | 4,875.00 | 4,875.00 | -6.61% | 58,291 |
| Jul 28, 2026 | 5,520.00 | 5,520.00 | 5,150.00 | 5,220.00 | 5,220.00 | -5.43% | 27,631 |
| Jul 27, 2026 | 5,510.00 | 5,760.00 | 5,500.00 | 5,520.00 | 5,520.00 | 0.18% | 15,781 |
| Jul 24, 2026 | 5,720.00 | 5,720.00 | 5,420.00 | 5,510.00 | 5,510.00 | -3.33% | 37,637 |
| Jul 23, 2026 | 5,050.00 | 5,720.00 | 5,050.00 | 5,700.00 | 5,700.00 | 12.87% | 77,267 |
| Jul 22, 2026 | 5,120.00 | 5,300.00 | 5,040.00 | 5,050.00 | 5,050.00 | - | 37,644 |
| Jul 21, 2026 | 4,955.00 | 5,100.00 | 4,750.00 | 5,050.00 | 5,050.00 | 1.92% | 36,896 |
| 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 |