See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 124500.KQ stock page

Itcen Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-153,930.003,960.003,880.003,955.003,955.0058,662
2022-11-143,965.003,965.003,870.003,910.003,910.0054,116
2022-11-113,925.003,940.003,855.003,900.003,900.00100,934
2022-11-103,870.003,870.003,800.003,815.003,815.0037,361
2022-11-093,985.003,985.003,860.003,870.003,870.0092,123
2022-11-083,810.003,980.003,790.003,875.003,875.00122,641
2022-11-073,755.003,910.003,755.003,770.003,770.00113,409
2022-11-043,765.003,825.003,750.003,750.003,750.0065,794
2022-11-033,760.003,810.003,685.003,765.003,765.0087,003
2022-11-023,730.004,100.003,665.003,820.003,820.001,557,412
2022-11-013,685.003,760.003,685.003,740.003,740.0042,031
2022-10-313,705.003,760.003,685.003,685.003,685.0050,784
2022-10-283,735.003,735.003,630.003,730.003,730.0091,462
2022-10-273,660.003,760.003,660.003,735.003,735.0092,330
2022-10-263,700.003,725.003,615.003,665.003,665.0038,985
2022-10-253,635.003,755.003,635.003,650.003,650.0032,044
2022-10-243,585.003,730.003,580.003,635.003,635.0075,999
2022-10-213,550.003,620.003,540.003,585.003,585.0046,242
2022-10-203,620.003,655.003,550.003,585.003,585.0059,022
2022-10-193,750.003,765.003,580.003,625.003,625.00281,131
2022-10-183,580.004,260.003,520.003,710.003,710.001,802,152
2022-10-173,500.003,610.003,470.003,555.003,555.0056,015
2022-10-143,425.003,560.003,425.003,505.003,505.0026,634
2022-10-133,470.003,540.003,255.003,425.003,425.0063,037
2022-10-123,490.003,540.003,415.003,540.003,540.0040,180
2022-10-113,635.003,635.003,465.003,540.003,540.0037,604
2022-10-073,580.003,740.003,555.003,675.003,675.0092,667
2022-10-063,550.003,695.003,550.003,580.003,580.0093,813
2022-10-053,625.003,680.003,455.003,600.003,600.0084,885
2022-10-043,535.003,645.003,535.003,575.003,575.0092,373
2022-09-303,575.003,625.003,395.003,530.003,530.0043,307
2022-09-293,730.003,730.003,615.003,615.003,615.0035,809
2022-09-283,650.003,780.003,500.003,630.003,630.0075,664
2022-09-273,570.003,715.003,570.003,680.003,680.0069,600
2022-09-263,790.003,790.003,645.003,680.003,680.0091,076
2022-09-233,735.003,870.003,735.003,800.003,800.0074,436
2022-09-223,765.003,840.003,725.003,810.003,810.0049,549
2022-09-213,840.003,840.003,685.003,785.003,785.0049,167
2022-09-203,785.003,845.003,780.003,780.003,780.0072,018
2022-09-193,910.003,955.003,770.003,790.003,790.00122,959
2022-09-163,930.004,000.003,930.003,955.003,955.0065,487
2022-09-153,910.004,010.003,910.003,990.003,990.0075,938
2022-09-143,780.003,950.003,735.003,945.003,945.0093,015
2022-09-133,950.003,960.003,900.003,910.003,910.00122,394
2022-09-084,045.004,070.003,900.003,910.003,910.00346,675
2022-09-074,055.004,615.003,985.004,030.004,030.004,192,466
2022-09-063,975.004,060.003,975.003,985.003,985.0017,399
2022-09-054,045.004,045.003,885.004,010.004,010.0085,465
2022-09-024,005.004,100.003,990.004,020.004,020.0041,134
2022-09-014,030.004,110.003,995.004,000.004,000.0038,667
2022-08-314,350.004,350.003,985.004,035.004,035.00200,111
2022-08-303,935.004,070.003,930.004,070.004,070.0050,218
2022-08-293,920.004,000.003,800.003,935.003,935.0051,958
2022-08-264,075.004,115.004,050.004,080.004,080.0044,699
2022-08-254,145.004,145.004,030.004,075.004,075.0038,623
2022-08-244,020.004,070.004,000.004,040.004,040.0041,981
2022-08-234,055.004,110.004,000.004,015.004,015.0068,304
2022-08-224,200.004,200.004,050.004,145.004,145.0074,215
2022-08-194,180.004,230.004,120.004,200.004,200.0079,126
2022-08-184,170.004,210.004,100.004,210.004,210.0083,657
← NewerPage 17 of 21 · 1,230 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.