Itcencore Co.,Ltd. (XKON:243870)
South Korea · Delayed Price · Currency is KRW 10,350
-600 (-5.48%)
At close: Jun 19, 2026
Itcencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 10,440.00 | 10,460.00 | 9,000.00 | 9,200.00 | 9,200.00 | -11.96% | 1,933 |
| Jun 5, 2026 | 10,650.00 | 10,680.00 | 10,010.00 | 10,450.00 | 10,450.00 | -2.61% | 100 |
| Jun 4, 2026 | 9,850.00 | 10,990.00 | 9,850.00 | 10,730.00 | 10,730.00 | 8.71% | 241 |
| Jun 2, 2026 | 10,320.00 | 10,380.00 | 9,050.00 | 9,870.00 | 9,870.00 | -6.00% | 4,908 |
| Jun 1, 2026 | 10,550.00 | 11,300.00 | 10,150.00 | 10,500.00 | 10,500.00 | -0.94% | 594 |
| 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 |