Itcencore Co.,Ltd. (XKON:243870)
South Korea · Delayed Price · Currency is KRW 10,600
+610 (6.11%)
At close: May 29, 2026
Itcencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9,990.00 | 10,990.00 | 8,500.00 | 10,600.00 | 10,600.00 | 6.11% | 8,514 |
| May 28, 2026 | 10,150.00 | 10,880.00 | 8,910.00 | 9,990.00 | 9,990.00 | -4.03% | 3,242 |
| May 27, 2026 | 10,550.00 | 10,980.00 | 9,460.00 | 10,410.00 | 10,410.00 | -1.33% | 2,576 |
| May 26, 2026 | 10,380.00 | 11,490.00 | 9,200.00 | 10,550.00 | 10,550.00 | 1.64% | 3,335 |
| May 22, 2026 | 12,990.00 | 12,990.00 | 10,070.00 | 10,380.00 | 10,380.00 | -12.33% | 4,693 |
| May 21, 2026 | 12,980.00 | 12,980.00 | 11,000.00 | 11,840.00 | 11,840.00 | -0.50% | 209 |
| May 20, 2026 | 12,500.00 | 12,500.00 | 10,150.00 | 11,900.00 | 11,900.00 | 0.25% | 271 |
| May 19, 2026 | 11,500.00 | 12,000.00 | 10,550.00 | 11,870.00 | 11,870.00 | 7.91% | 1,451 |
| May 18, 2026 | 11,350.00 | 11,980.00 | 10,950.00 | 11,000.00 | 11,000.00 | -4.18% | 665 |
| May 15, 2026 | 12,140.00 | 12,140.00 | 10,510.00 | 11,480.00 | 11,480.00 | -3.37% | 917 |
| May 14, 2026 | 11,000.00 | 13,850.00 | 10,630.00 | 11,880.00 | 11,880.00 | -4.58% | 3,410 |
| May 13, 2026 | 12,990.00 | 12,990.00 | 11,900.00 | 12,450.00 | 12,450.00 | 4.01% | 62 |
| May 12, 2026 | 11,640.00 | 11,990.00 | 10,970.00 | 11,970.00 | 11,970.00 | 1.79% | 1,420 |
| May 11, 2026 | 11,000.00 | 11,920.00 | 10,210.00 | 11,760.00 | 11,760.00 | -1.84% | 2,542 |
| May 8, 2026 | 11,750.00 | 11,980.00 | 11,000.00 | 11,980.00 | 11,980.00 | 1.53% | 558 |
| May 7, 2026 | 11,700.00 | 12,000.00 | 10,020.00 | 11,800.00 | 11,800.00 | 0.17% | 6,191 |
| May 6, 2026 | 11,660.00 | 12,000.00 | 10,010.00 | 11,780.00 | 11,780.00 | 0.08% | 3,880 |
| May 4, 2026 | 12,620.00 | 12,680.00 | 11,010.00 | 11,770.00 | 11,770.00 | -7.32% | 800 |
| Apr 30, 2026 | 12,880.00 | 12,890.00 | 11,030.00 | 12,700.00 | 12,700.00 | -0.55% | 1,476 |
| Apr 29, 2026 | 12,700.00 | 12,770.00 | 12,700.00 | 12,770.00 | 12,770.00 | -0.93% | 43 |
| Apr 28, 2026 | 12,700.00 | 12,980.00 | 12,020.00 | 12,890.00 | 12,890.00 | 0.86% | 656 |
| Apr 27, 2026 | 13,980.00 | 13,980.00 | 12,000.00 | 12,780.00 | 12,780.00 | -8.58% | 2,375 |
| Apr 24, 2026 | 13,790.00 | 13,980.00 | 12,030.00 | 13,980.00 | 13,980.00 | 1.38% | 4,190 |
| Apr 23, 2026 | 13,780.00 | 13,950.00 | 12,500.00 | 13,790.00 | 13,790.00 | 0.07% | 455 |
| Apr 22, 2026 | 13,930.00 | 13,930.00 | 11,500.00 | 13,780.00 | 13,780.00 | 8.16% | 708 |
| Apr 21, 2026 | 12,980.00 | 13,000.00 | 12,000.00 | 12,740.00 | 12,740.00 | 7.06% | 673 |
| Apr 20, 2026 | 14,000.00 | 14,200.00 | 11,900.00 | 11,900.00 | 11,900.00 | -14.88% | 800 |
| Apr 17, 2026 | 13,990.00 | 14,200.00 | 13,000.00 | 13,980.00 | 13,980.00 | 1.23% | 5,086 |
| Apr 16, 2026 | 14,000.00 | 14,000.00 | 13,000.00 | 13,810.00 | 13,810.00 | 6.23% | 319 |
| Apr 15, 2026 | 13,200.00 | 13,200.00 | 12,500.00 | 13,000.00 | 13,000.00 | 12.65% | 422 |
| Apr 14, 2026 | 10,790.00 | 11,540.00 | 10,050.00 | 11,540.00 | 11,540.00 | 14.94% | 734 |
| Apr 13, 2026 | 12,480.00 | 12,490.00 | 10,040.00 | 10,040.00 | 10,040.00 | -14.99% | 1,723 |
| Apr 10, 2026 | 13,890.00 | 14,000.00 | 11,810.00 | 11,810.00 | 11,810.00 | -14.97% | 1,193 |
| Apr 9, 2026 | 12,990.00 | 14,000.00 | 12,900.00 | 13,890.00 | 13,890.00 | 6.93% | 321 |
| Apr 8, 2026 | 11,450.00 | 13,000.00 | 9,780.00 | 12,990.00 | 12,990.00 | 12.96% | 3,931 |
| Apr 7, 2026 | 10,500.00 | 11,500.00 | 9,670.00 | 11,500.00 | 11,500.00 | 1.14% | 2,780 |
| Apr 6, 2026 | 12,340.00 | 12,480.00 | 10,100.00 | 11,370.00 | 11,370.00 | -2.40% | 954 |
| Apr 3, 2026 | 13,690.00 | 14,000.00 | 11,650.00 | 11,650.00 | 11,650.00 | -14.90% | 1,178 |
| Apr 2, 2026 | 14,330.00 | 14,330.00 | 12,190.00 | 13,690.00 | 13,690.00 | -4.47% | 4,450 |
| Apr 1, 2026 | 14,300.00 | 14,330.00 | 12,230.00 | 14,330.00 | 14,330.00 | -0.35% | 1,731 |
| Mar 31, 2026 | 14,300.00 | 14,500.00 | 13,610.00 | 14,380.00 | 14,380.00 | 0.56% | 684 |
| Mar 30, 2026 | 14,000.00 | 14,350.00 | 13,600.00 | 14,300.00 | 14,300.00 | 2.14% | 427 |
| Mar 27, 2026 | 13,940.00 | 14,500.00 | 11,870.00 | 14,000.00 | 14,000.00 | 0.29% | 2,799 |
| Mar 26, 2026 | 14,190.00 | 14,190.00 | 13,810.00 | 13,960.00 | 13,960.00 | -1.62% | 161 |
| Mar 25, 2026 | 14,190.00 | 14,430.00 | 13,600.00 | 14,190.00 | 14,190.00 | - | 280 |
| Mar 24, 2026 | 14,150.00 | 14,320.00 | 13,850.00 | 14,190.00 | 14,190.00 | 2.45% | 113 |
| Mar 23, 2026 | 14,880.00 | 14,880.00 | 13,500.00 | 13,850.00 | 13,850.00 | -0.57% | 118 |
| Mar 20, 2026 | 14,500.00 | 14,500.00 | 13,500.00 | 13,930.00 | 13,930.00 | -0.14% | 368 |
| Mar 19, 2026 | 14,000.00 | 14,000.00 | 13,560.00 | 13,950.00 | 13,950.00 | - | 347 |
| Mar 18, 2026 | 14,500.00 | 14,500.00 | 13,010.00 | 13,950.00 | 13,950.00 | 3.64% | 981 |