Itcencore Co.,Ltd. (XKON:243870)
South Korea · Delayed Price · Currency is KRW 7,970.00
-210.00 (-2.57%)
At close: Sep 30, 2026
Itcencore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7,800.00 | 8,200.00 | 7,410.00 | 7,970.00 | 7,970.00 | -2.57% | 229 |
| Sep 29, 2026 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 2.25% | 5 |
| Sep 28, 2026 | 7,800.00 | 8,000.00 | 7,220.00 | 8,000.00 | 8,000.00 | - | 699 |
| Sep 23, 2026 | 7,600.00 | 8,000.00 | 7,230.00 | 8,000.00 | 8,000.00 | 1.39% | 301 |
| Sep 22, 2026 | 7,600.00 | 7,900.00 | 7,400.00 | 7,890.00 | 7,890.00 | 4.92% | 396 |
| Sep 21, 2026 | 7,960.00 | 7,960.00 | 7,000.00 | 7,520.00 | 7,520.00 | -4.57% | 708 |
| Sep 18, 2026 | 7,600.00 | 7,930.00 | 7,310.00 | 7,880.00 | 7,880.00 | -0.13% | 172 |
| Sep 17, 2026 | 7,400.00 | 7,890.00 | 7,240.00 | 7,890.00 | 7,890.00 | 1.68% | 482 |
| Sep 16, 2026 | 7,980.00 | 7,980.00 | 7,410.00 | 7,760.00 | 7,760.00 | -5.13% | 693 |
| Sep 15, 2026 | 8,300.00 | 8,300.00 | 7,220.00 | 8,180.00 | 8,180.00 | -1.45% | 539 |
| Sep 14, 2026 | 8,000.00 | 8,350.00 | 7,600.00 | 8,300.00 | 8,300.00 | -1.07% | 312 |
| Sep 11, 2026 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | - | 1 |
| Sep 10, 2026 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | -0.12% | 10 |
| Sep 9, 2026 | 8,200.00 | 8,400.00 | 7,800.00 | 8,400.00 | 8,400.00 | - | 445 |
| Sep 8, 2026 | 8,390.00 | 8,400.00 | 8,390.00 | 8,400.00 | 8,400.00 | - | 702 |
| Sep 7, 2026 | 8,370.00 | 8,580.00 | 7,600.00 | 8,400.00 | 8,400.00 | 0.36% | 87 |
| Sep 4, 2026 | 8,000.00 | 8,400.00 | 7,730.00 | 8,370.00 | 8,370.00 | -2.11% | 130 |
| Sep 3, 2026 | 8,010.00 | 8,550.00 | 8,010.00 | 8,550.00 | 8,550.00 | 4.14% | 140 |
| Sep 2, 2026 | 8,600.00 | 8,600.00 | 8,210.00 | 8,210.00 | 8,210.00 | -8.78% | 926 |
| Sep 1, 2026 | 9,000.00 | 9,000.00 | 8,400.00 | 9,000.00 | 9,000.00 | -3.12% | 93 |
| Aug 31, 2026 | 9,200.00 | 9,300.00 | 7,910.00 | 9,290.00 | 9,290.00 | -0.11% | 1,128 |
| Aug 28, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 1 |
| Aug 27, 2026 | 8,110.00 | 9,400.00 | 7,190.00 | 9,400.00 | 9,400.00 | 14.36% | 2,654 |
| Aug 26, 2026 | 9,000.00 | 9,200.00 | 8,220.00 | 8,220.00 | 8,220.00 | -12.55% | 352 |
| Aug 25, 2026 | 8,500.00 | 9,400.00 | 8,100.00 | 9,400.00 | 9,400.00 | 1.40% | 2,373 |
| Aug 24, 2026 | 8,520.00 | 9,300.00 | 8,420.00 | 9,270.00 | 9,270.00 | -1.38% | 332 |
| 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 |