Itcencts Co.,Ltd. (KRX:031820)
South Korea · Delayed Price · Currency is KRW 7,250.00
-280.00 (-3.72%)
At close: May 20, 2026
Itcencts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7,720.00 | 7,890.00 | 7,220.00 | 7,530.00 | 7,530.00 | -2.46% | 117,046 |
| 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% | 314,130 |
| 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% | 203,157 |
| May 12, 2026 | 9,590.00 | 9,600.00 | 8,510.00 | 8,580.00 | 8,580.00 | -10.06% | 424,518 |
| 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 |
| May 4, 2026 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | - | - |
| Apr 30, 2026 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | - | - |
| Apr 29, 2026 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | - | - |
| Apr 28, 2026 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | - | - |
| Apr 27, 2026 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | - | - |
| Apr 24, 2026 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | - | - |
| Apr 23, 2026 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | - | - |
| Apr 22, 2026 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | - | - |
| Apr 21, 2026 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | - | - |
| Apr 20, 2026 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | - | - |
| Apr 17, 2026 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | - | - |
| Apr 16, 2026 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | - | - |
| Apr 15, 2026 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | - | - |
| Apr 14, 2026 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | - | 231,823 |
| Apr 13, 2026 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | - | - |
| Apr 10, 2026 | 7,170.00 | 7,790.00 | 7,140.00 | 7,530.00 | 7,530.00 | 5.46% | 2,345,804 |
| Apr 9, 2026 | 7,050.00 | 7,170.00 | 6,920.00 | 7,140.00 | 7,140.00 | 1.85% | 530,289 |
| Apr 8, 2026 | 6,910.00 | 7,050.00 | 6,860.00 | 7,010.00 | 7,010.00 | 2.94% | 610,732 |
| Apr 7, 2026 | 6,970.00 | 6,990.00 | 6,810.00 | 6,810.00 | 6,810.00 | -1.87% | 724,935 |
| Apr 6, 2026 | 6,930.00 | 6,980.00 | 6,750.00 | 6,940.00 | 6,940.00 | 0.73% | 549,924 |
| Apr 3, 2026 | 6,890.00 | 7,020.00 | 6,880.00 | 6,890.00 | 6,890.00 | - | 596,615 |
| Apr 2, 2026 | 7,250.00 | 7,260.00 | 6,580.00 | 6,890.00 | 6,890.00 | -2.82% | 1,141,784 |
| Apr 1, 2026 | 7,140.00 | 7,220.00 | 7,000.00 | 7,090.00 | 7,090.00 | 2.31% | 598,141 |
| Mar 31, 2026 | 7,100.00 | 7,150.00 | 6,850.00 | 6,930.00 | 6,930.00 | -3.21% | 598,414 |
| Mar 30, 2026 | 7,150.00 | 7,260.00 | 6,880.00 | 7,160.00 | 7,160.00 | -4.02% | 464,607 |
| Mar 27, 2026 | 7,500.00 | 7,530.00 | 7,360.00 | 7,460.00 | 7,460.00 | -1.06% | 548,404 |
| Mar 26, 2026 | 7,410.00 | 7,790.00 | 7,200.00 | 7,540.00 | 7,540.00 | 2.86% | 1,215,778 |
| Mar 25, 2026 | 7,100.00 | 7,350.00 | 7,050.00 | 7,330.00 | 7,330.00 | 3.97% | 742,453 |
| Mar 24, 2026 | 7,100.00 | 7,200.00 | 6,970.00 | 7,050.00 | 7,050.00 | 2.03% | 680,400 |
| Mar 23, 2026 | 7,330.00 | 7,340.00 | 6,910.00 | 6,910.00 | 6,910.00 | -6.24% | 830,571 |
| Mar 20, 2026 | 7,220.00 | 7,430.00 | 7,190.00 | 7,370.00 | 7,370.00 | 2.36% | 693,625 |
| Mar 19, 2026 | 7,350.00 | 7,350.00 | 7,150.00 | 7,200.00 | 7,200.00 | -2.17% | 535,648 |
| Mar 18, 2026 | 7,560.00 | 7,600.00 | 7,180.00 | 7,360.00 | 7,360.00 | -2.52% | 1,556,301 |
| Mar 17, 2026 | 7,680.00 | 7,730.00 | 7,540.00 | 7,550.00 | 7,550.00 | -0.53% | 1,125,704 |
| Mar 16, 2026 | 7,670.00 | 7,740.00 | 7,520.00 | 7,590.00 | 7,590.00 | -1.04% | 824,207 |
| Mar 13, 2026 | 7,890.00 | 7,910.00 | 7,600.00 | 7,670.00 | 7,670.00 | -2.79% | 71,111 |
| 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% | 217,368 |
| Mar 10, 2026 | 7,600.00 | 7,840.00 | 7,380.00 | 7,640.00 | 7,640.00 | 3.52% | 120,957 |
| Mar 9, 2026 | 7,620.00 | 7,620.00 | 7,180.00 | 7,380.00 | 7,380.00 | -6.35% | 93,745 |