See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.21▲ 1.75%
← 124500.KQ stock page

Itcen Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-033,505.003,565.003,465.003,530.003,530.00109,565
2023-11-023,600.003,600.003,450.003,505.003,505.00216,534
2023-11-013,510.003,625.003,430.003,595.003,595.00397,026
2023-10-313,335.003,790.003,290.003,495.003,495.003,572,874
2023-10-303,235.003,550.003,235.003,360.003,360.00122,397
2023-10-273,250.003,295.003,190.003,235.003,235.0070,173
2023-10-263,385.003,425.003,200.003,255.003,255.00150,649
2023-10-253,400.003,435.003,355.003,385.003,385.0034,944
2023-10-243,475.003,485.003,325.003,400.003,400.0048,188
2023-10-233,405.003,495.003,390.003,460.003,460.0056,581
2023-10-203,520.003,700.003,345.003,395.003,395.00160,920
2023-10-193,550.003,630.003,420.003,440.003,440.00110,384
2023-10-183,505.003,550.003,400.003,535.003,535.00103,099
2023-10-173,550.003,630.003,505.003,505.003,505.0059,837
2023-10-163,705.003,725.003,445.003,530.003,530.00331,871
2023-10-133,595.003,645.003,540.003,550.003,550.0053,513
2023-10-123,650.003,685.003,590.003,630.003,630.0028,829
2023-10-113,630.003,700.003,600.003,630.003,630.0058,273
2023-10-103,725.003,775.003,545.003,655.003,655.00170,774
2023-10-063,635.003,665.003,585.003,650.003,650.0027,391
2023-10-053,560.003,690.003,405.003,595.003,595.00107,790
2023-10-043,655.003,655.003,540.003,540.003,540.0061,608
2023-09-273,585.003,725.003,585.003,655.003,655.0053,125
2023-09-263,715.003,850.003,670.003,685.003,685.0079,524
2023-09-253,630.003,840.003,620.003,790.003,790.00119,692
2023-09-223,640.003,700.003,635.003,650.003,650.0027,385
2023-09-213,725.003,750.003,635.003,705.003,705.0068,954
2023-09-203,720.003,795.003,720.003,750.003,750.0042,543
2023-09-193,810.003,880.003,755.003,755.003,755.0056,905
2023-09-183,900.003,930.003,845.003,855.003,855.0055,668
2023-09-153,800.004,000.003,800.003,900.003,900.00522,377
2023-09-143,780.003,810.003,750.003,800.003,800.0036,341
2023-09-133,780.003,815.003,765.003,785.003,785.0035,900
2023-09-123,790.003,830.003,760.003,805.003,805.0050,219
2023-09-113,805.003,860.003,780.003,790.003,790.0018,728
2023-09-083,800.003,840.003,775.003,805.003,805.0035,404
2023-09-073,795.003,900.003,775.003,835.003,835.00129,307
2023-09-063,855.003,855.003,765.003,795.003,795.0038,790
2023-09-053,825.003,880.003,810.003,855.003,855.0030,125
2023-09-043,780.003,855.003,770.003,850.003,850.0055,462
2023-09-013,830.003,875.003,770.003,830.003,830.0045,890
2023-08-313,855.003,940.003,830.003,830.003,830.0037,728
2023-08-303,895.003,905.003,820.003,855.003,855.0047,215
2023-08-293,810.003,955.003,810.003,850.003,850.00101,171
2023-08-283,815.003,840.003,785.003,810.003,810.0026,647
2023-08-253,890.003,905.003,810.003,815.003,815.0055,333
2023-08-243,865.003,920.003,840.003,890.003,890.0070,285
2023-08-233,785.003,915.003,785.003,890.003,890.00193,733
2023-08-223,785.003,820.003,745.003,775.003,775.0061,630
2023-08-213,660.003,830.003,650.003,785.003,785.0087,035
2023-08-183,510.003,660.003,495.003,660.003,660.00110,738
2023-08-173,605.003,640.003,510.003,570.003,570.0062,196
2023-08-163,710.003,755.003,595.003,640.003,640.0082,006
2023-08-143,775.003,810.003,700.003,750.003,750.0068,636
2023-08-113,695.003,765.003,690.003,745.003,745.0049,570
2023-08-103,680.003,720.003,660.003,690.003,690.0039,478
2023-08-093,675.003,725.003,645.003,725.003,725.0035,207
2023-08-083,735.003,775.003,650.003,675.003,675.0071,368
2023-08-073,690.003,810.003,640.003,750.003,750.0093,954
2023-08-043,680.003,740.003,650.003,680.003,680.0052,027
← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.