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%WTI103.48▲ 4.03%
← 124500.KQ stock page

Itcen Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-093,960.004,060.003,960.004,015.004,015.00153,637
2023-05-083,960.004,350.003,900.004,000.004,000.00381,794
2023-05-044,055.004,215.003,990.003,995.003,995.00428,587
2023-05-034,015.004,075.003,960.004,025.004,025.00210,312
2023-05-023,800.003,960.003,800.003,930.003,930.00158,080
2023-04-283,830.003,980.003,770.003,835.003,835.00218,132
2023-04-273,870.003,915.003,765.003,815.003,815.00149,374
2023-04-264,020.004,120.003,870.003,870.003,870.00345,215
2023-04-254,005.004,040.003,850.004,010.004,010.00266,417
2023-04-244,105.004,120.003,980.004,000.004,000.00312,430
2023-04-214,200.004,200.004,070.004,105.004,105.00267,805
2023-04-204,410.004,410.004,115.004,170.004,170.00658,967
2023-04-194,385.004,445.004,280.004,410.004,410.00178,736
2023-04-184,510.004,555.004,380.004,385.004,385.00288,568
2023-04-174,550.004,610.004,485.004,535.004,535.00321,838
2023-04-144,515.004,625.004,460.004,615.004,615.00761,355
2023-04-134,500.004,500.004,360.004,455.004,455.00211,603
2023-04-124,430.004,505.004,340.004,455.004,455.00511,347
2023-04-114,490.004,590.004,335.004,415.004,415.00905,342
2023-04-104,635.004,900.004,415.004,455.004,455.004,559,461
2023-04-074,670.004,670.004,470.004,525.004,525.00698,762
2023-04-064,655.004,885.004,630.004,670.004,670.002,679,968
2023-04-054,705.004,820.004,595.004,630.004,630.001,393,594
2023-04-044,380.004,590.004,340.004,545.004,545.001,001,551
2023-04-034,280.004,360.004,240.004,340.004,340.00397,296
2023-03-314,470.004,470.004,280.004,330.004,330.00463,322
2023-03-304,410.004,495.004,310.004,400.004,400.00742,492
2023-03-294,330.004,510.004,300.004,390.004,390.00483,355
2023-03-284,280.004,385.004,260.004,320.004,320.00413,368
2023-03-274,370.004,430.004,285.004,335.004,335.00494,316
2023-03-244,300.004,460.004,240.004,365.004,365.00855,853
2023-03-234,650.004,740.004,360.004,465.004,465.002,001,759
2023-03-224,500.004,550.004,400.004,475.004,475.001,057,897
2023-03-214,710.004,790.004,605.004,620.004,620.001,722,256
2023-03-204,990.004,990.004,685.004,800.004,800.002,361,961
2023-03-174,555.005,010.004,510.004,835.004,835.003,828,266
2023-03-164,800.005,130.004,575.004,775.004,775.007,812,386
2023-03-154,530.005,050.004,410.004,705.004,705.0013,118,090
2023-03-144,250.004,915.004,215.004,585.004,585.0016,819,539
2023-03-134,265.004,700.004,075.004,080.004,080.004,255,275
2023-03-104,390.004,395.004,200.004,200.004,200.00260,782
2023-03-094,335.004,570.004,280.004,440.004,440.00910,727
2023-03-084,010.004,355.003,970.004,280.004,280.00463,041
2023-03-074,040.004,085.003,925.004,050.004,050.00110,094
2023-03-064,035.004,110.003,995.004,005.004,005.00152,014
2023-03-034,120.004,170.004,025.004,055.004,055.0072,665
2023-03-024,155.004,220.004,035.004,115.004,115.0080,246
2023-02-284,035.004,205.004,020.004,150.004,150.00128,655
2023-02-274,000.004,030.003,730.004,000.004,000.0087,242
2023-02-244,040.004,145.004,015.004,055.004,055.0098,774
2023-02-234,085.004,110.004,000.004,010.004,010.0064,937
2023-02-224,025.004,100.004,005.004,005.004,005.0073,078
2023-02-214,175.004,175.004,095.004,120.004,120.0063,777
2023-02-204,095.004,180.004,045.004,140.004,140.0083,770
2023-02-174,165.004,165.004,050.004,135.004,135.0091,208
2023-02-164,135.004,215.004,000.004,165.004,165.0082,348
2023-02-154,250.004,305.004,035.004,180.004,180.00239,818
2023-02-144,300.004,375.004,250.004,250.004,250.00181,184
2023-02-134,205.004,380.004,110.004,380.004,380.00277,575
2023-02-104,485.004,560.004,205.004,205.004,205.00777,981
← NewerPage 15 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.