Itcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5,150.00 | 5,160.00 | 5,020.00 | 5,120.00 | 5,120.00 | 170,022 |
| 2024-04-29 | 5,070.00 | 5,230.00 | 4,980.00 | 5,110.00 | 5,110.00 | 279,040 |
| 2024-04-26 | 5,100.00 | 5,150.00 | 5,030.00 | 5,070.00 | 5,070.00 | 134,683 |
| 2024-04-25 | 5,110.00 | 5,250.00 | 5,030.00 | 5,080.00 | 5,080.00 | 172,218 |
| 2024-04-24 | 5,160.00 | 5,300.00 | 5,100.00 | 5,250.00 | 5,250.00 | 294,767 |
| 2024-04-23 | 5,190.00 | 5,280.00 | 5,040.00 | 5,060.00 | 5,060.00 | 199,624 |
| 2024-04-22 | 5,190.00 | 5,280.00 | 5,090.00 | 5,190.00 | 5,190.00 | 182,527 |
| 2024-04-19 | 5,100.00 | 5,340.00 | 4,985.00 | 5,190.00 | 5,190.00 | 474,055 |
| 2024-04-18 | 5,030.00 | 5,150.00 | 4,895.00 | 5,150.00 | 5,150.00 | 868,975 |
| 2024-04-17 | 5,510.00 | 5,630.00 | 5,150.00 | 5,240.00 | 5,240.00 | 444,863 |
| 2024-04-16 | 5,670.00 | 5,760.00 | 5,480.00 | 5,510.00 | 5,510.00 | 230,775 |
| 2024-04-15 | 5,660.00 | 5,780.00 | 5,570.00 | 5,710.00 | 5,710.00 | 208,544 |
| 2024-04-12 | 5,750.00 | 5,880.00 | 5,550.00 | 5,670.00 | 5,670.00 | 296,285 |
| 2024-04-11 | 5,800.00 | 5,860.00 | 5,610.00 | 5,780.00 | 5,780.00 | 212,304 |
| 2024-04-09 | 5,920.00 | 6,040.00 | 5,870.00 | 5,870.00 | 5,870.00 | 181,337 |
| 2024-04-08 | 6,060.00 | 6,260.00 | 5,800.00 | 5,910.00 | 5,910.00 | 472,331 |
| 2024-04-05 | 6,140.00 | 6,240.00 | 5,900.00 | 6,060.00 | 6,060.00 | 289,245 |
| 2024-04-04 | 6,200.00 | 6,380.00 | 6,080.00 | 6,190.00 | 6,190.00 | 313,840 |
| 2024-04-03 | 6,260.00 | 6,350.00 | 6,100.00 | 6,260.00 | 6,260.00 | 315,848 |
| 2024-04-02 | 6,350.00 | 6,430.00 | 6,200.00 | 6,280.00 | 6,280.00 | 384,681 |
| 2024-04-01 | 5,910.00 | 6,500.00 | 5,910.00 | 6,290.00 | 6,290.00 | 976,655 |
| 2024-03-29 | 6,300.00 | 6,340.00 | 5,790.00 | 5,900.00 | 5,900.00 | 1,395,454 |
| 2024-03-28 | 6,940.00 | 7,400.00 | 6,140.00 | 6,360.00 | 6,360.00 | 3,543,218 |
| 2024-03-27 | 8,700.00 | 8,840.00 | 8,250.00 | 8,390.00 | 8,390.00 | 406,025 |
| 2024-03-26 | 8,270.00 | 9,090.00 | 8,270.00 | 8,840.00 | 8,840.00 | 937,019 |
| 2024-03-25 | 8,110.00 | 8,360.00 | 8,010.00 | 8,200.00 | 8,200.00 | 412,631 |
| 2024-03-22 | 8,620.00 | 8,800.00 | 8,230.00 | 8,240.00 | 8,240.00 | 623,752 |
| 2024-03-21 | 8,900.00 | 9,040.00 | 8,590.00 | 8,850.00 | 8,850.00 | 483,957 |
| 2024-03-20 | 9,000.00 | 9,080.00 | 8,550.00 | 8,750.00 | 8,750.00 | 381,160 |
| 2024-03-19 | 9,000.00 | 9,140.00 | 8,610.00 | 8,960.00 | 8,960.00 | 424,462 |
| 2024-03-18 | 9,260.00 | 9,260.00 | 8,790.00 | 8,950.00 | 8,950.00 | 477,189 |
| 2024-03-15 | 8,780.00 | 9,350.00 | 8,600.00 | 9,260.00 | 9,260.00 | 532,134 |
| 2024-03-14 | 9,060.00 | 9,190.00 | 8,520.00 | 8,920.00 | 8,920.00 | 485,171 |
| 2024-03-13 | 9,180.00 | 9,300.00 | 8,990.00 | 9,060.00 | 9,060.00 | 473,735 |
| 2024-03-12 | 9,310.00 | 9,830.00 | 9,060.00 | 9,170.00 | 9,170.00 | 980,077 |
| 2024-03-11 | 9,190.00 | 9,300.00 | 8,930.00 | 9,020.00 | 9,020.00 | 411,128 |
| 2024-03-08 | 9,390.00 | 9,540.00 | 8,920.00 | 9,020.00 | 9,020.00 | 1,002,202 |
| 2024-03-07 | 9,900.00 | 10,030.00 | 9,420.00 | 9,510.00 | 9,510.00 | 803,275 |
| 2024-03-06 | 10,780.00 | 10,780.00 | 9,850.00 | 10,030.00 | 10,030.00 | 1,160,803 |
| 2024-03-05 | 11,350.00 | 11,890.00 | 10,220.00 | 10,700.00 | 10,700.00 | 2,127,726 |
| 2024-03-04 | 10,800.00 | 11,300.00 | 10,340.00 | 11,130.00 | 11,130.00 | 765,873 |
| 2024-02-29 | 11,310.00 | 11,510.00 | 10,770.00 | 10,800.00 | 10,800.00 | 513,240 |
| 2024-02-28 | 11,160.00 | 11,430.00 | 10,870.00 | 11,060.00 | 11,060.00 | 716,630 |
| 2024-02-27 | 10,790.00 | 11,790.00 | 10,600.00 | 11,270.00 | 11,270.00 | 1,887,380 |
| 2024-02-26 | 10,110.00 | 10,800.00 | 9,800.00 | 10,610.00 | 10,610.00 | 757,758 |
| 2024-02-23 | 9,770.00 | 10,950.00 | 9,690.00 | 10,010.00 | 10,010.00 | 1,134,234 |
| 2024-02-22 | 11,190.00 | 11,190.00 | 10,020.00 | 10,020.00 | 10,020.00 | 1,759,944 |
| 2024-02-21 | 11,300.00 | 11,940.00 | 10,720.00 | 11,500.00 | 11,500.00 | 1,482,317 |
| 2024-02-20 | 11,780.00 | 11,840.00 | 11,040.00 | 11,150.00 | 11,150.00 | 831,555 |
| 2024-02-19 | 11,490.00 | 12,730.00 | 11,170.00 | 11,510.00 | 11,510.00 | 1,928,222 |
| 2024-02-16 | 11,200.00 | 11,520.00 | 10,650.00 | 11,420.00 | 11,420.00 | 965,686 |
| 2024-02-15 | 11,100.00 | 11,650.00 | 10,230.00 | 11,200.00 | 11,200.00 | 1,852,946 |
| 2024-02-14 | 10,600.00 | 11,840.00 | 10,500.00 | 10,810.00 | 10,810.00 | 1,714,053 |
| 2024-02-13 | 11,320.00 | 11,420.00 | 10,540.00 | 10,720.00 | 10,720.00 | 1,038,147 |
| 2024-02-08 | 10,000.00 | 12,120.00 | 9,850.00 | 10,840.00 | 10,840.00 | 5,336,073 |
| 2024-02-07 | 9,300.00 | 9,630.00 | 8,860.00 | 9,470.00 | 9,470.00 | 1,166,090 |
| 2024-02-06 | 9,550.00 | 9,920.00 | 9,110.00 | 9,550.00 | 9,550.00 | 989,192 |
| 2024-02-05 | 10,350.00 | 10,350.00 | 9,290.00 | 9,550.00 | 9,550.00 | 1,522,123 |
| 2024-02-02 | 10,770.00 | 11,320.00 | 10,230.00 | 10,600.00 | 10,600.00 | 1,051,900 |
| 2024-02-01 | 10,750.00 | 12,480.00 | 10,370.00 | 10,770.00 | 10,770.00 | 2,808,258 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.