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%WTI103.27▲ 3.82%
← 124500.KQ stock page

Itcen Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-033,795.003,795.003,610.003,685.003,685.0095,806
2023-08-023,785.003,825.003,760.003,800.003,800.0052,287
2023-08-013,850.003,870.003,790.003,810.003,810.0056,546
2023-07-313,900.003,900.003,810.003,840.003,840.0055,032
2023-07-283,685.003,860.003,670.003,845.003,845.0074,361
2023-07-273,575.003,780.003,575.003,750.003,750.00113,541
2023-07-263,905.003,905.003,580.003,580.003,580.00358,511
2023-07-253,935.003,940.003,840.003,910.003,910.00131,058
2023-07-243,935.003,965.003,875.003,935.003,935.00132,198
2023-07-213,900.003,955.003,865.003,950.003,950.0072,348
2023-07-203,865.003,945.003,810.003,910.003,910.00106,037
2023-07-193,870.004,050.003,830.003,910.003,910.0095,575
2023-07-183,950.003,985.003,845.003,865.003,865.0089,236
2023-07-173,865.004,000.003,860.003,960.003,960.00106,586
2023-07-143,940.003,940.003,800.003,875.003,875.00137,293
2023-07-133,930.003,975.003,890.003,925.003,925.00116,173
2023-07-123,955.003,960.003,910.003,930.003,930.0067,141
2023-07-113,940.003,990.003,915.003,935.003,935.0098,066
2023-07-103,820.003,960.003,815.003,930.003,930.00183,372
2023-07-073,775.003,875.003,750.003,860.003,860.00199,082
2023-07-063,955.003,955.003,800.003,810.003,810.00274,422
2023-07-053,930.003,985.003,905.003,905.003,905.00200,269
2023-07-043,970.003,985.003,895.003,930.003,930.00315,596
2023-07-034,000.004,040.003,905.003,950.003,950.00431,964
2023-06-304,225.004,225.003,985.003,995.003,995.001,008,874
2023-06-295,150.005,180.004,250.004,255.004,255.007,676,390
2023-06-284,205.004,240.004,155.004,230.004,230.00377,498
2023-06-274,185.004,265.004,140.004,205.004,205.00150,426
2023-06-264,115.004,265.004,100.004,185.004,185.00182,956
2023-06-234,060.004,250.004,010.004,115.004,115.00258,111
2023-06-223,905.004,180.003,855.004,060.004,060.00399,546
2023-06-213,920.003,955.003,880.003,905.003,905.0079,081
2023-06-203,900.003,960.003,875.003,915.003,915.0064,787
2023-06-193,910.004,015.003,910.003,940.003,940.0082,471
2023-06-164,005.004,070.003,965.003,965.003,965.0045,245
2023-06-154,005.004,095.003,950.003,995.003,995.0068,841
2023-06-144,065.004,065.003,990.004,010.004,010.0069,721
2023-06-134,035.004,060.004,025.004,025.004,025.0054,591
2023-06-124,065.004,100.004,040.004,040.004,040.0058,915
2023-06-094,020.004,090.003,990.004,065.004,065.0072,595
2023-06-084,065.004,065.003,955.004,000.004,000.00118,352
2023-06-074,120.004,120.004,015.004,065.004,065.00101,469
2023-06-054,110.004,110.004,045.004,080.004,080.0088,123
2023-06-024,140.004,175.004,010.004,105.004,105.0093,784
2023-06-013,975.004,210.003,975.004,130.004,130.00273,391
2023-05-313,980.004,060.003,980.004,000.004,000.0059,094
2023-05-303,900.004,055.003,860.003,980.003,980.0099,665
2023-05-263,960.003,980.003,885.003,890.003,890.0091,686
2023-05-254,015.004,060.003,920.003,960.003,960.00171,008
2023-05-244,050.004,090.004,010.004,040.004,040.0052,725
2023-05-234,150.004,150.004,060.004,060.004,060.0062,971
2023-05-224,045.004,100.004,045.004,090.004,090.0041,788
2023-05-194,065.004,120.004,050.004,075.004,075.0076,459
2023-05-184,065.004,110.004,040.004,050.004,050.0083,711
2023-05-174,010.004,060.003,955.004,045.004,045.0059,089
2023-05-163,975.004,080.003,965.004,020.004,020.00137,555
2023-05-153,980.004,080.003,955.004,005.004,005.00145,822
2023-05-124,060.004,065.003,985.003,990.003,990.00142,448
2023-05-114,075.004,150.004,060.004,070.004,070.0093,481
2023-05-104,040.004,165.004,030.004,105.004,105.00174,926
← NewerPage 14 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.