Itcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 11,900.00 | 13,150.00 | 9,710.00 | 10,700.00 | 10,700.00 | 3,169,265 |
| 2024-01-30 | 11,400.00 | 12,500.00 | 11,360.00 | 12,000.00 | 12,000.00 | 1,082,219 |
| 2024-01-29 | 11,650.00 | 12,240.00 | 11,200.00 | 11,700.00 | 11,700.00 | 1,231,478 |
| 2024-01-26 | 11,800.00 | 12,450.00 | 11,600.00 | 11,770.00 | 11,770.00 | 1,483,934 |
| 2024-01-25 | 9,930.00 | 12,740.00 | 9,800.00 | 12,170.00 | 12,170.00 | 8,527,049 |
| 2024-01-24 | 9,900.00 | 9,950.00 | 9,050.00 | 9,800.00 | 9,800.00 | 1,374,488 |
| 2024-01-23 | 10,100.00 | 10,400.00 | 9,780.00 | 10,000.00 | 10,000.00 | 1,287,000 |
| 2024-01-22 | 8,510.00 | 10,430.00 | 8,100.00 | 10,320.00 | 10,320.00 | 4,533,320 |
| 2024-01-19 | 8,610.00 | 8,970.00 | 8,300.00 | 8,660.00 | 8,660.00 | 1,839,314 |
| 2024-01-18 | 7,460.00 | 9,450.00 | 7,330.00 | 8,710.00 | 8,710.00 | 5,497,745 |
| 2024-01-17 | 7,700.00 | 7,790.00 | 7,040.00 | 7,650.00 | 7,650.00 | 2,622,218 |
| 2024-01-16 | 6,750.00 | 8,240.00 | 6,610.00 | 7,380.00 | 7,380.00 | 5,682,570 |
| 2024-01-15 | 6,360.00 | 7,460.00 | 6,360.00 | 6,740.00 | 6,740.00 | 2,880,207 |
| 2024-01-12 | 6,720.00 | 6,750.00 | 6,050.00 | 6,280.00 | 6,280.00 | 1,155,067 |
| 2024-01-11 | 6,890.00 | 7,540.00 | 6,700.00 | 6,780.00 | 6,780.00 | 2,737,015 |
| 2024-01-10 | 6,770.00 | 6,920.00 | 6,440.00 | 6,600.00 | 6,600.00 | 680,135 |
| 2024-01-09 | 6,750.00 | 7,010.00 | 6,550.00 | 6,920.00 | 6,920.00 | 745,263 |
| 2024-01-08 | 6,750.00 | 6,750.00 | 6,360.00 | 6,650.00 | 6,650.00 | 1,112,222 |
| 2024-01-05 | 7,170.00 | 7,290.00 | 6,760.00 | 6,850.00 | 6,850.00 | 643,101 |
| 2024-01-04 | 7,000.00 | 7,450.00 | 6,880.00 | 7,180.00 | 7,180.00 | 559,615 |
| 2024-01-03 | 7,310.00 | 7,500.00 | 7,100.00 | 7,200.00 | 7,200.00 | 550,825 |
| 2024-01-02 | 7,350.00 | 7,650.00 | 7,080.00 | 7,430.00 | 7,430.00 | 572,796 |
| 2023-12-28 | 7,000.00 | 7,630.00 | 6,820.00 | 7,440.00 | 7,440.00 | 1,298,113 |
| 2023-12-27 | 6,900.00 | 7,300.00 | 6,380.00 | 7,100.00 | 7,100.00 | 2,114,184 |
| 2023-12-26 | 7,140.00 | 7,150.00 | 6,600.00 | 6,600.00 | 6,600.00 | 806,572 |
| 2023-12-22 | 7,110.00 | 7,180.00 | 6,610.00 | 7,070.00 | 7,070.00 | 2,059,642 |
| 2023-12-21 | 7,420.00 | 7,690.00 | 7,140.00 | 7,290.00 | 7,290.00 | 2,005,420 |
| 2023-12-20 | 8,380.00 | 8,390.00 | 7,400.00 | 7,680.00 | 7,680.00 | 3,140,318 |
| 2023-12-19 | 8,210.00 | 9,400.00 | 7,940.00 | 8,730.00 | 8,730.00 | 7,637,377 |
| 2023-12-18 | 7,990.00 | 8,590.00 | 7,760.00 | 7,980.00 | 7,980.00 | 6,216,905 |
| 2023-12-15 | 6,690.00 | 7,980.00 | 6,030.00 | 7,980.00 | 7,980.00 | 22,430,730 |
| 2023-12-14 | 6,600.00 | 6,750.00 | 5,800.00 | 6,140.00 | 6,140.00 | 3,473,106 |
| 2023-12-13 | 6,480.00 | 6,540.00 | 6,210.00 | 6,410.00 | 6,410.00 | 1,037,543 |
| 2023-12-12 | 5,980.00 | 6,480.00 | 5,980.00 | 6,480.00 | 6,480.00 | 1,119,402 |
| 2023-12-11 | 6,250.00 | 6,250.00 | 6,110.00 | 6,110.00 | 6,110.00 | 1,232,745 |
| 2023-12-08 | 5,470.00 | 6,850.00 | 5,390.00 | 6,280.00 | 6,280.00 | 16,890,539 |
| 2023-12-07 | 5,280.00 | 5,890.00 | 5,200.00 | 5,550.00 | 5,550.00 | 5,493,776 |
| 2023-12-06 | 5,740.00 | 6,060.00 | 5,260.00 | 5,440.00 | 5,440.00 | 9,423,079 |
| 2023-12-05 | 5,220.00 | 5,640.00 | 4,925.00 | 5,080.00 | 5,080.00 | 6,115,511 |
| 2023-12-04 | 4,750.00 | 5,780.00 | 4,670.00 | 5,380.00 | 5,380.00 | 13,398,530 |
| 2023-12-01 | 4,450.00 | 4,775.00 | 4,250.00 | 4,645.00 | 4,645.00 | 5,054,965 |
| 2023-11-30 | 4,300.00 | 4,410.00 | 4,205.00 | 4,300.00 | 4,300.00 | 2,320,000 |
| 2023-11-29 | 3,940.00 | 4,740.00 | 3,940.00 | 4,475.00 | 4,475.00 | 10,107,150 |
| 2023-11-28 | 3,900.00 | 3,975.00 | 3,855.00 | 3,890.00 | 3,890.00 | 77,010 |
| 2023-11-27 | 3,975.00 | 3,975.00 | 3,860.00 | 3,860.00 | 3,860.00 | 81,099 |
| 2023-11-24 | 3,930.00 | 4,030.00 | 3,910.00 | 3,975.00 | 3,975.00 | 146,524 |
| 2023-11-23 | 3,945.00 | 3,985.00 | 3,905.00 | 3,930.00 | 3,930.00 | 119,658 |
| 2023-11-22 | 3,890.00 | 4,030.00 | 3,845.00 | 3,940.00 | 3,940.00 | 241,328 |
| 2023-11-21 | 3,870.00 | 3,930.00 | 3,795.00 | 3,895.00 | 3,895.00 | 183,358 |
| 2023-11-20 | 3,740.00 | 4,055.00 | 3,740.00 | 3,865.00 | 3,865.00 | 521,051 |
| 2023-11-17 | 3,790.00 | 3,800.00 | 3,720.00 | 3,720.00 | 3,720.00 | 66,215 |
| 2023-11-16 | 3,765.00 | 3,820.00 | 3,730.00 | 3,770.00 | 3,770.00 | 94,926 |
| 2023-11-15 | 3,720.00 | 3,795.00 | 3,695.00 | 3,765.00 | 3,765.00 | 114,641 |
| 2023-11-14 | 3,535.00 | 3,770.00 | 3,535.00 | 3,730.00 | 3,730.00 | 225,760 |
| 2023-11-13 | 3,590.00 | 3,635.00 | 3,555.00 | 3,585.00 | 3,585.00 | 78,538 |
| 2023-11-10 | 3,640.00 | 3,660.00 | 3,575.00 | 3,625.00 | 3,625.00 | 76,458 |
| 2023-11-09 | 3,660.00 | 3,700.00 | 3,605.00 | 3,640.00 | 3,640.00 | 67,706 |
| 2023-11-08 | 3,500.00 | 3,730.00 | 3,485.00 | 3,680.00 | 3,680.00 | 210,912 |
| 2023-11-07 | 3,540.00 | 3,575.00 | 3,475.00 | 3,500.00 | 3,500.00 | 57,357 |
| 2023-11-06 | 3,510.00 | 3,600.00 | 3,480.00 | 3,540.00 | 3,540.00 | 153,858 |
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.