Itcencore Co.,Ltd. (XKON:243870)
South Korea · Delayed Price · Currency is KRW 9,400.00
-600.00 (-6.00%)
At close: Aug 21, 2026
Itcencore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9,010.00 | 9,400.00 | 8,600.00 | 9,400.00 | 9,400.00 | -6.00% | 1,236 |
| Aug 20, 2026 | 8,800.00 | 10,500.00 | 8,200.00 | 10,000.00 | 10,000.00 | 8.70% | 1,510 |
| Aug 19, 2026 | 8,310.00 | 9,200.00 | 8,200.00 | 9,200.00 | 9,200.00 | 2.22% | 62 |
| Aug 18, 2026 | 8,000.00 | 9,400.00 | 8,000.00 | 9,000.00 | 9,000.00 | 6.01% | 745 |
| Aug 14, 2026 | 8,400.00 | 8,490.00 | 8,400.00 | 8,490.00 | 8,490.00 | - | 17 |
| Aug 13, 2026 | 8,010.00 | 8,490.00 | 8,010.00 | 8,490.00 | 8,490.00 | -0.12% | 77 |
| Aug 12, 2026 | 8,400.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 1.43% | 1,605 |
| Aug 11, 2026 | 8,600.00 | 8,990.00 | 8,010.00 | 8,380.00 | 8,380.00 | -6.89% | 530 |
| Aug 10, 2026 | 8,600.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | 4.77% | 21 |
| Aug 7, 2026 | 8,590.00 | 8,590.00 | 8,400.00 | 8,590.00 | 8,590.00 | - | 6 |
| Aug 6, 2026 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | - | 10 |
| Aug 5, 2026 | 8,600.00 | 8,600.00 | 8,410.00 | 8,590.00 | 8,590.00 | -0.12% | 64 |
| Aug 4, 2026 | 8,400.00 | 8,730.00 | 8,010.00 | 8,600.00 | 8,600.00 | 5.26% | 773 |
| Aug 3, 2026 | 7,800.00 | 8,280.00 | 7,100.00 | 8,170.00 | 8,170.00 | -1.57% | 1,228 |
| Jul 31, 2026 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 811 |
| Jul 30, 2026 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1.22% | 111 |
| Jul 29, 2026 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.12% | 100 |
| Jul 28, 2026 | 8,190.00 | 8,190.00 | 7,610.00 | 8,190.00 | 8,190.00 | - | 170 |
| Jul 27, 2026 | 7,800.00 | 8,200.00 | 7,400.00 | 8,190.00 | 8,190.00 | -0.12% | 414 |
| Jul 22, 2026 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | - | 2 |
| Jul 21, 2026 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | - | 192 |
| Jul 20, 2026 | 7,600.00 | 8,200.00 | 7,600.00 | 8,200.00 | 8,200.00 | 2.50% | 223 |
| Jul 16, 2026 | 7,800.00 | 8,000.00 | 7,610.00 | 8,000.00 | 8,000.00 | - | 241 |
| Jul 15, 2026 | 8,100.00 | 8,300.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 194 |
| Jul 14, 2026 | 8,000.00 | 8,380.00 | 8,000.00 | 8,200.00 | 8,200.00 | -2.26% | 78 |
| Jul 13, 2026 | 8,000.00 | 8,390.00 | 7,810.00 | 8,390.00 | 8,390.00 | -0.12% | 398 |
| Jul 10, 2026 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 7 |
| Jul 9, 2026 | 8,000.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | -1.18% | 89 |
| Jul 8, 2026 | 7,620.00 | 8,990.00 | 7,620.00 | 8,500.00 | 8,500.00 | 6.25% | 250 |
| Jul 7, 2026 | 8,200.00 | 8,290.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 99 |
| Jul 6, 2026 | 8,390.00 | 8,580.00 | 8,200.00 | 8,200.00 | 8,200.00 | -2.26% | 208 |
| Jul 3, 2026 | 7,810.00 | 8,390.00 | 7,720.00 | 8,390.00 | 8,390.00 | 2.32% | 586 |
| Jul 2, 2026 | 7,780.00 | 8,500.00 | 7,780.00 | 8,200.00 | 8,200.00 | - | 1,642 |
| Jul 1, 2026 | 7,800.00 | 8,200.00 | 7,620.00 | 8,200.00 | 8,200.00 | - | 534 |
| Jun 30, 2026 | 8,000.00 | 8,200.00 | 7,770.00 | 8,200.00 | 8,200.00 | 1.23% | 692 |
| Jun 29, 2026 | 8,380.00 | 8,380.00 | 7,880.00 | 8,100.00 | 8,100.00 | -3.34% | 2,317 |
| Jun 26, 2026 | 8,400.00 | 8,400.00 | 7,710.00 | 8,380.00 | 8,380.00 | -0.48% | 1,239 |
| Jun 25, 2026 | 8,600.00 | 8,690.00 | 7,640.00 | 8,420.00 | 8,420.00 | -2.55% | 1,595 |
| Jun 24, 2026 | 8,600.00 | 9,200.00 | 8,100.00 | 8,640.00 | 8,640.00 | -1.82% | 3,289 |
| Jun 23, 2026 | 9,000.00 | 9,370.00 | 8,800.00 | 8,800.00 | 8,800.00 | -4.03% | 2,766 |
| Jun 22, 2026 | 10,500.00 | 10,500.00 | 8,820.00 | 9,170.00 | 9,170.00 | -11.40% | 3,821 |
| Jun 19, 2026 | 12,580.00 | 12,580.00 | 9,900.00 | 10,350.00 | 10,350.00 | -5.48% | 1,237 |
| Jun 18, 2026 | 9,400.00 | 10,950.00 | 9,200.00 | 10,950.00 | 10,950.00 | 14.42% | 2,050 |
| Jun 17, 2026 | 9,200.00 | 9,600.00 | 8,520.00 | 9,570.00 | 9,570.00 | -2.35% | 2,485 |
| Jun 16, 2026 | 9,410.00 | 9,800.00 | 9,320.00 | 9,800.00 | 9,800.00 | - | 2,004 |
| Jun 15, 2026 | 9,710.00 | 10,390.00 | 9,320.00 | 9,800.00 | 9,800.00 | -7.37% | 2,148 |
| Jun 12, 2026 | 10,580.00 | 10,580.00 | 10,000.00 | 10,580.00 | 10,580.00 | 15.00% | 4,665 |
| Jun 11, 2026 | 8,800.00 | 9,200.00 | 8,260.00 | 9,200.00 | 9,200.00 | - | 2,915 |
| Jun 10, 2026 | 10,380.00 | 10,500.00 | 8,250.00 | 9,200.00 | 9,200.00 | - | 3,226 |
| Jun 9, 2026 | 9,400.00 | 9,400.00 | 8,100.00 | 9,200.00 | 9,200.00 | - | 3,401 |