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

Itcen Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-174,400.004,400.004,150.004,160.004,160.00165,192
2022-08-164,360.004,380.004,320.004,320.004,320.0039,909
2022-08-124,350.004,405.004,295.004,360.004,360.0062,292
2022-08-114,335.004,360.004,280.004,360.004,360.0071,809
2022-08-104,210.004,335.004,195.004,335.004,335.0054,132
2022-08-094,235.004,260.004,200.004,240.004,240.0024,632
2022-08-084,240.004,270.004,215.004,245.004,245.0020,855
2022-08-054,220.004,290.004,215.004,285.004,285.0032,476
2022-08-044,240.004,300.004,220.004,280.004,280.0020,074
2022-08-034,255.004,270.004,185.004,240.004,240.0059,064
2022-08-024,290.004,290.004,155.004,270.004,270.0039,033
2022-08-014,290.004,350.004,240.004,255.004,255.0073,544
2022-07-294,275.004,340.004,250.004,310.004,310.0056,374
2022-07-284,290.004,320.004,240.004,280.004,280.0030,246
2022-07-274,225.004,305.004,215.004,280.004,280.0024,002
2022-07-264,290.004,330.004,195.004,265.004,265.0041,323
2022-07-254,340.004,340.004,185.004,200.004,200.0024,154
2022-07-224,305.004,330.004,225.004,280.004,280.0032,703
2022-07-214,220.004,305.004,175.004,305.004,305.0074,288
2022-07-204,220.004,250.004,180.004,190.004,190.0042,068
2022-07-194,070.004,225.004,070.004,205.004,205.00112,616
2022-07-184,000.004,350.003,955.004,165.004,165.00220,623
2022-07-153,900.003,950.003,775.003,930.003,930.0060,110
2022-07-143,990.003,995.003,890.003,900.003,900.0096,586
2022-07-133,950.003,995.003,915.003,990.003,990.0073,692
2022-07-124,050.004,175.003,900.004,000.004,000.00121,479
2022-07-114,175.004,215.004,075.004,100.004,100.0090,068
2022-07-084,145.004,200.004,110.004,155.004,155.0072,046
2022-07-074,055.004,145.004,055.004,070.004,070.0071,942
2022-07-064,080.004,100.003,995.004,035.004,035.0083,398
2022-07-054,025.004,145.004,025.004,125.004,125.0066,209
2022-07-044,155.004,155.003,940.004,045.004,045.0067,789
2022-07-014,000.004,085.003,890.004,035.004,035.00136,707
2022-06-304,055.004,080.004,005.004,005.004,005.0061,367
2022-06-293,955.004,105.003,955.004,080.004,080.0082,311
2022-06-284,135.004,180.004,055.004,095.004,095.00201,297
2022-06-274,175.004,390.004,000.004,125.004,125.00514,651
2022-06-243,590.003,915.003,590.003,820.003,820.00237,175
2022-06-233,945.003,970.003,590.003,590.003,590.00401,930
2022-06-224,155.004,305.003,740.003,945.003,945.00217,803
2022-06-214,205.004,290.004,060.004,155.004,155.00130,711
2022-06-204,450.004,490.004,080.004,290.004,290.00360,984
2022-06-174,350.004,490.004,185.004,450.004,450.00196,280
2022-06-164,540.004,650.004,420.004,445.004,445.00109,319
2022-06-154,730.004,760.004,400.004,520.004,520.00300,567
2022-06-144,760.004,865.004,685.004,735.004,735.00452,315
2022-06-134,845.005,140.004,800.004,860.004,860.00794,281
2022-06-104,940.005,030.004,845.004,860.004,860.00196,880
2022-06-094,855.004,910.004,835.004,865.004,865.0096,857
2022-06-084,780.004,930.004,780.004,910.004,910.0096,107
2022-06-074,925.004,925.004,830.004,845.004,845.0073,052
2022-06-034,930.004,985.004,900.004,930.004,930.0055,486
2022-06-024,885.004,935.004,880.004,930.004,930.0038,977
2022-05-314,865.004,950.004,860.004,920.004,920.0091,368
2022-05-304,860.004,940.004,855.004,880.004,880.0079,268
2022-05-274,890.004,965.004,855.004,860.004,860.0073,261
2022-05-264,945.004,995.004,840.004,875.004,875.00210,911
2022-05-254,800.005,210.004,745.004,870.004,870.00673,412
2022-05-244,860.004,875.004,775.004,800.004,800.00114,678
2022-05-234,880.004,885.004,810.004,860.004,860.0077,075
← NewerPage 18 of 21 · 1,223 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.