Itcencts Co.,Ltd. (KRX:031820)
South Korea · Delayed Price · Currency is KRW 5,070.00
+165.00 (3.36%)
Nov 2, 2026, 3:30 PM KST
Itcencts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4,770.00 | 5,080.00 | 4,770.00 | 5,070.00 | 5,070.00 | 3.36% | 22,147 |
| Oct 30, 2026 | 5,030.00 | 5,030.00 | 4,845.00 | 4,905.00 | 4,905.00 | -3.44% | 26,415 |
| Oct 29, 2026 | 5,200.00 | 5,200.00 | 5,020.00 | 5,080.00 | 5,080.00 | -2.68% | 14,960 |
| Oct 28, 2026 | 5,100.00 | 5,320.00 | 5,100.00 | 5,220.00 | 5,220.00 | 2.35% | 21,931 |
| Oct 27, 2026 | 5,080.00 | 5,170.00 | 5,080.00 | 5,100.00 | 5,100.00 | 0.39% | 13,642 |
| Oct 26, 2026 | 5,200.00 | 5,270.00 | 5,060.00 | 5,080.00 | 5,080.00 | -2.12% | 16,406 |
| Oct 23, 2026 | 5,320.00 | 5,320.00 | 5,110.00 | 5,190.00 | 5,190.00 | -2.44% | 16,142 |
| Oct 22, 2026 | 5,320.00 | 5,370.00 | 5,260.00 | 5,320.00 | 5,320.00 | -0.19% | 20,050 |
| Oct 21, 2026 | 5,350.00 | 5,360.00 | 5,270.00 | 5,330.00 | 5,330.00 | -0.37% | 20,602 |
| Oct 20, 2026 | 5,450.00 | 5,470.00 | 5,320.00 | 5,350.00 | 5,350.00 | -1.11% | 29,761 |
| Oct 19, 2026 | 5,240.00 | 5,440.00 | 5,240.00 | 5,410.00 | 5,410.00 | 0.56% | 29,064 |
| Oct 16, 2026 | 5,350.00 | 5,440.00 | 5,290.00 | 5,380.00 | 5,380.00 | 1.51% | 11,977 |
| Oct 15, 2026 | 5,510.00 | 5,510.00 | 5,150.00 | 5,300.00 | 5,300.00 | -5.02% | 85,767 |
| Oct 14, 2026 | 5,550.00 | 5,640.00 | 5,540.00 | 5,580.00 | 5,580.00 | 0.36% | 16,775 |
| Oct 13, 2026 | 5,580.00 | 5,630.00 | 5,440.00 | 5,560.00 | 5,560.00 | -1.07% | 41,184 |
| Oct 12, 2026 | 5,820.00 | 5,840.00 | 5,550.00 | 5,620.00 | 5,620.00 | -3.10% | 27,287 |
| Oct 8, 2026 | 5,780.00 | 5,890.00 | 5,630.00 | 5,800.00 | 5,800.00 | 0.35% | 27,886 |
| Oct 7, 2026 | 5,790.00 | 5,930.00 | 5,725.00 | 5,780.00 | 5,780.00 | 0.87% | 50,875 |
| Oct 6, 2026 | 5,850.00 | 5,960.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.17% | 51,284 |
| Oct 2, 2026 | 5,670.00 | 5,730.00 | 5,650.00 | 5,720.00 | 5,720.00 | 0.70% | 7,385 |
| Oct 1, 2026 | 5,650.00 | 5,700.00 | 5,600.00 | 5,680.00 | 5,680.00 | 0.89% | 9,664 |
| Sep 30, 2026 | 5,680.00 | 5,720.00 | 5,600.00 | 5,630.00 | 5,630.00 | -0.35% | 11,186 |
| Sep 29, 2026 | 5,750.00 | 5,750.00 | 5,570.00 | 5,650.00 | 5,650.00 | -1.74% | 22,251 |
| Sep 28, 2026 | 5,650.00 | 5,760.00 | 5,600.00 | 5,750.00 | 5,750.00 | 1.77% | 16,439 |
| Sep 23, 2026 | 5,710.00 | 5,790.00 | 5,580.00 | 5,650.00 | 5,650.00 | -1.05% | 47,990 |
| Sep 22, 2026 | 5,700.00 | 5,770.00 | 5,510.00 | 5,710.00 | 5,710.00 | 0.53% | 25,136 |
| Sep 21, 2026 | 5,730.00 | 5,740.00 | 5,650.00 | 5,680.00 | 5,680.00 | -0.35% | 16,519 |
| Sep 18, 2026 | 5,740.00 | 5,840.00 | 5,510.00 | 5,700.00 | 5,700.00 | -0.52% | 28,329 |
| Sep 17, 2026 | 5,910.00 | 5,950.00 | 5,690.00 | 5,730.00 | 5,730.00 | -0.35% | 35,231 |
| Sep 16, 2026 | 5,950.00 | 6,090.00 | 5,750.00 | 5,750.00 | 5,750.00 | -0.17% | 56,811 |
| Sep 15, 2026 | 5,750.00 | 6,560.00 | 5,680.00 | 5,760.00 | 5,760.00 | 0.35% | 169,612 |
| Sep 14, 2026 | 5,700.00 | 5,760.00 | 5,610.00 | 5,740.00 | 5,740.00 | 0.70% | 14,938 |
| Sep 11, 2026 | 5,610.00 | 5,750.00 | 5,570.00 | 5,700.00 | 5,700.00 | 1.97% | 14,139 |
| Sep 10, 2026 | 5,650.00 | 5,670.00 | 5,550.00 | 5,590.00 | 5,590.00 | -0.71% | 11,270 |
| Sep 9, 2026 | 5,580.00 | 5,660.00 | 5,540.00 | 5,630.00 | 5,630.00 | 0.90% | 12,246 |
| Sep 8, 2026 | 5,790.00 | 5,790.00 | 5,560.00 | 5,580.00 | 5,580.00 | -2.79% | 36,027 |
| Sep 7, 2026 | 5,840.00 | 5,840.00 | 5,720.00 | 5,740.00 | 5,740.00 | -1.03% | 8,662 |
| Sep 4, 2026 | 5,750.00 | 5,920.00 | 5,750.00 | 5,800.00 | 5,800.00 | 1.40% | 9,284 |
| Sep 3, 2026 | 5,840.00 | 5,850.00 | 5,610.00 | 5,720.00 | 5,720.00 | -2.05% | 36,505 |
| Sep 2, 2026 | 5,880.00 | 6,000.00 | 5,800.00 | 5,840.00 | 5,840.00 | -1.35% | 15,993 |
| Sep 1, 2026 | 5,920.00 | 5,970.00 | 5,800.00 | 5,920.00 | 5,920.00 | - | 55,857 |
| Aug 31, 2026 | 6,120.00 | 6,120.00 | 5,800.00 | 5,920.00 | 5,920.00 | -2.79% | 32,648 |
| Aug 28, 2026 | 6,150.00 | 6,160.00 | 6,070.00 | 6,090.00 | 6,090.00 | -0.98% | 11,310 |
| Aug 27, 2026 | 6,220.00 | 6,270.00 | 6,070.00 | 6,150.00 | 6,150.00 | -1.91% | 19,022 |
| Aug 26, 2026 | 6,290.00 | 6,320.00 | 5,960.00 | 6,270.00 | 6,270.00 | -1.10% | 42,056 |
| Aug 25, 2026 | 6,160.00 | 6,340.00 | 6,150.00 | 6,340.00 | 6,340.00 | 2.26% | 18,612 |
| Aug 24, 2026 | 6,100.00 | 6,430.00 | 6,080.00 | 6,200.00 | 6,200.00 | 1.64% | 47,731 |
| Aug 21, 2026 | 6,160.00 | 6,160.00 | 5,860.00 | 6,100.00 | 6,100.00 | -0.81% | 18,090 |
| Aug 20, 2026 | 5,770.00 | 6,340.00 | 5,770.00 | 6,150.00 | 6,150.00 | 6.59% | 79,378 |
| Aug 19, 2026 | 5,890.00 | 5,890.00 | 5,710.00 | 5,770.00 | 5,770.00 | -2.20% | 14,432 |