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%WTI103.44▲ 3.99%
← 124500.KQ stock page

Itcen Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-094,250.004,545.004,205.004,545.004,545.001,551,252
2023-02-084,240.004,270.004,215.004,250.004,250.00133,772
2023-02-074,150.004,250.004,140.004,240.004,240.0087,449
2023-02-064,200.004,325.004,120.004,225.004,225.00428,268
2023-02-034,260.004,260.004,195.004,230.004,230.00133,423
2023-02-024,230.004,285.004,220.004,260.004,260.00185,864
2023-02-014,250.004,265.004,140.004,210.004,210.00140,212
2023-01-314,245.004,300.004,210.004,240.004,240.00196,655
2023-01-304,100.004,275.004,100.004,250.004,250.00362,767
2023-01-274,200.004,260.004,160.004,200.004,200.00312,636
2023-01-264,140.004,195.004,125.004,185.004,185.00141,402
2023-01-254,095.004,180.004,050.004,170.004,170.00247,176
2023-01-204,065.004,120.004,065.004,095.004,095.0079,941
2023-01-194,110.004,160.004,065.004,070.004,070.00199,379
2023-01-184,100.004,120.004,000.004,065.004,065.00107,582
2023-01-174,100.004,165.004,050.004,120.004,120.00219,224
2023-01-164,100.004,180.004,075.004,120.004,120.00291,303
2023-01-134,040.004,160.004,040.004,040.004,040.00438,451
2023-01-124,105.004,110.003,980.004,010.004,010.00454,358
2023-01-113,985.004,115.003,960.003,980.003,980.00817,821
2023-01-103,910.003,965.003,855.003,965.003,965.00217,825
2023-01-093,870.003,930.003,860.003,920.003,920.00179,180
2023-01-063,890.003,905.003,805.003,840.003,840.00189,188
2023-01-053,850.004,015.003,810.003,855.003,855.00718,730
2023-01-043,830.004,080.003,765.003,780.003,780.004,022,887
2023-01-033,605.003,725.003,590.003,715.003,715.00188,549
2023-01-023,580.003,735.003,580.003,625.003,625.00168,388
2022-12-293,600.003,675.003,555.003,590.003,590.00132,225
2022-12-283,585.003,690.003,585.003,645.003,645.00116,509
2022-12-273,585.003,635.003,575.003,585.003,585.00155,422
2022-12-263,690.003,715.003,590.003,595.003,595.00481,635
2022-12-233,860.004,245.003,770.003,785.003,785.003,890,655
2022-12-223,850.003,930.003,825.003,830.003,830.0095,730
2022-12-213,850.003,850.003,770.003,800.003,800.0068,286
2022-12-203,865.003,890.003,715.003,725.003,725.00158,910
2022-12-193,880.003,920.003,840.003,865.003,865.0080,365
2022-12-163,885.003,945.003,840.003,880.003,880.00116,137
2022-12-154,020.004,170.003,910.003,940.003,940.00247,114
2022-12-143,980.004,035.003,970.004,020.004,020.0070,547
2022-12-134,000.004,035.003,960.003,965.003,965.0088,689
2022-12-124,000.004,055.003,965.004,000.004,000.00167,869
2022-12-093,910.004,300.003,910.004,000.004,000.001,190,430
2022-12-083,860.003,970.003,795.003,930.003,930.00102,428
2022-12-073,840.003,885.003,810.003,885.003,885.0040,759
2022-12-063,920.003,995.003,880.003,895.003,895.0046,931
2022-12-053,905.003,950.003,905.003,950.003,950.0045,079
2022-12-023,900.003,920.003,860.003,910.003,910.0053,427
2022-12-013,890.003,930.003,825.003,900.003,900.0066,467
2022-11-303,790.003,865.003,780.003,810.003,810.0041,875
2022-11-293,730.003,790.003,700.003,790.003,790.0048,783
2022-11-283,880.003,880.003,760.003,765.003,765.0037,431
2022-11-253,945.003,945.003,835.003,880.003,880.0034,764
2022-11-243,945.003,945.003,890.003,900.003,900.0041,448
2022-11-233,805.003,960.003,805.003,900.003,900.00122,763
2022-11-223,790.003,885.003,790.003,795.003,795.0048,899
2022-11-213,850.003,855.003,780.003,855.003,855.0065,325
2022-11-183,900.003,940.003,825.003,855.003,855.0082,817
2022-11-174,000.004,000.003,900.003,900.003,900.0049,589
2022-11-163,955.004,050.003,895.004,005.004,005.00112,709
2022-11-153,930.003,960.003,880.003,955.003,955.0058,662
← NewerPage 16 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.