Itcencts Co.,Ltd. (KRX:031820)
South Korea · Delayed Price · Currency is KRW 5,750.00
+40.00 (0.70%)
Sep 23, 2026, 11:28 AM KST
Itcencts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,710.00 | 5,780.00 | 5,700.00 | 5,750.00 | - | 0.70% | 7,355 |
| Sep 22, 2026 | 5,700.00 | 5,770.00 | 5,510.00 | 5,710.00 | 5,710.00 | 0.53% | 24,641 |
| Sep 21, 2026 | 5,730.00 | 5,740.00 | 5,650.00 | 5,680.00 | 5,680.00 | -0.35% | 15,338 |
| Sep 18, 2026 | 5,740.00 | 5,840.00 | 5,510.00 | 5,700.00 | 5,700.00 | -0.52% | 26,304 |
| Sep 17, 2026 | 5,910.00 | 5,950.00 | 5,690.00 | 5,730.00 | 5,730.00 | -0.35% | 33,533 |
| Sep 16, 2026 | 5,950.00 | 6,090.00 | 5,750.00 | 5,750.00 | 5,750.00 | -0.17% | 56,557 |
| 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% | 14,909 |
| Sep 11, 2026 | 5,610.00 | 5,750.00 | 5,570.00 | 5,700.00 | 5,700.00 | 1.97% | 14,130 |
| Sep 10, 2026 | 5,650.00 | 5,670.00 | 5,550.00 | 5,590.00 | 5,590.00 | -0.71% | 11,265 |
| Sep 9, 2026 | 5,580.00 | 5,660.00 | 5,540.00 | 5,630.00 | 5,630.00 | 0.90% | 12,239 |
| Sep 8, 2026 | 5,790.00 | 5,790.00 | 5,560.00 | 5,580.00 | 5,580.00 | -2.79% | 35,982 |
| 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% | 36,504 |
| 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% | 19,014 |
| 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 |
| Aug 18, 2026 | 6,090.00 | 6,200.00 | 5,870.00 | 5,900.00 | 5,900.00 | -3.12% | 34,344 |
| Aug 14, 2026 | 5,900.00 | 6,090.00 | 5,820.00 | 6,090.00 | 6,090.00 | 3.05% | 40,390 |
| Aug 13, 2026 | 5,930.00 | 6,040.00 | 5,850.00 | 5,910.00 | 5,910.00 | -1.34% | 29,800 |
| Aug 12, 2026 | 5,950.00 | 5,990.00 | 5,870.00 | 5,990.00 | 5,990.00 | -0.17% | 11,116 |
| Aug 11, 2026 | 5,920.00 | 6,190.00 | 5,860.00 | 6,000.00 | 6,000.00 | 2.74% | 39,844 |
| 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% | 58,641 |
| 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% | 15,833 |
| Jul 24, 2026 | 5,720.00 | 5,720.00 | 5,420.00 | 5,510.00 | 5,510.00 | -3.33% | 37,638 |
| Jul 23, 2026 | 5,050.00 | 5,720.00 | 5,050.00 | 5,700.00 | 5,700.00 | 12.87% | 77,857 |
| 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% | 20,430 |
| Jul 14, 2026 | 4,850.00 | 5,000.00 | 4,800.00 | 4,995.00 | 4,995.00 | 2.04% | 22,426 |