Itcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 4,780.00 | 4,875.00 | 4,780.00 | 4,860.00 | 4,860.00 | 83,460 |
| 2022-05-19 | 4,845.00 | 4,910.00 | 4,755.00 | 4,825.00 | 4,825.00 | 97,735 |
| 2022-05-18 | 4,900.00 | 5,010.00 | 4,865.00 | 4,920.00 | 4,920.00 | 187,715 |
| 2022-05-17 | 4,750.00 | 4,870.00 | 4,750.00 | 4,850.00 | 4,850.00 | 135,529 |
| 2022-05-16 | 4,745.00 | 4,825.00 | 4,730.00 | 4,750.00 | 4,750.00 | 92,819 |
| 2022-05-13 | 4,745.00 | 4,840.00 | 4,725.00 | 4,740.00 | 4,740.00 | 89,995 |
| 2022-05-12 | 4,815.00 | 4,885.00 | 4,725.00 | 4,745.00 | 4,745.00 | 149,240 |
| 2022-05-11 | 4,865.00 | 4,910.00 | 4,825.00 | 4,850.00 | 4,850.00 | 53,937 |
| 2022-05-10 | 4,835.00 | 4,880.00 | 4,685.00 | 4,865.00 | 4,865.00 | 228,835 |
| 2022-05-09 | 5,030.00 | 5,090.00 | 4,910.00 | 4,915.00 | 4,915.00 | 235,006 |
| 2022-05-06 | 5,040.00 | 5,090.00 | 4,975.00 | 5,030.00 | 5,030.00 | 214,476 |
| 2022-05-04 | 5,170.00 | 5,180.00 | 5,040.00 | 5,090.00 | 5,090.00 | 213,939 |
| 2022-05-03 | 5,180.00 | 5,250.00 | 5,160.00 | 5,160.00 | 5,160.00 | 126,044 |
| 2022-05-02 | 5,100.00 | 5,200.00 | 5,050.00 | 5,150.00 | 5,150.00 | 122,829 |
| 2022-04-29 | 5,170.00 | 5,230.00 | 5,110.00 | 5,190.00 | 5,190.00 | 144,559 |
| 2022-04-28 | 5,140.00 | 5,140.00 | 5,020.00 | 5,110.00 | 5,110.00 | 161,141 |
| 2022-04-27 | 5,070.00 | 5,140.00 | 5,030.00 | 5,090.00 | 5,090.00 | 255,965 |
| 2022-04-26 | 5,140.00 | 5,200.00 | 5,130.00 | 5,150.00 | 5,150.00 | 173,699 |
| 2022-04-25 | 5,200.00 | 5,250.00 | 5,120.00 | 5,150.00 | 5,150.00 | 336,307 |
| 2022-04-22 | 5,250.00 | 5,330.00 | 5,210.00 | 5,270.00 | 5,270.00 | 186,057 |
| 2022-04-21 | 5,240.00 | 5,290.00 | 5,190.00 | 5,270.00 | 5,270.00 | 152,215 |
| 2022-04-20 | 5,340.00 | 5,360.00 | 5,210.00 | 5,240.00 | 5,240.00 | 315,479 |
| 2022-04-19 | 5,400.00 | 5,450.00 | 5,310.00 | 5,340.00 | 5,340.00 | 280,970 |
| 2022-04-18 | 5,350.00 | 5,540.00 | 5,340.00 | 5,360.00 | 5,360.00 | 641,652 |
| 2022-04-15 | 5,390.00 | 5,480.00 | 5,300.00 | 5,340.00 | 5,340.00 | 443,672 |
| 2022-04-14 | 5,390.00 | 5,450.00 | 5,320.00 | 5,370.00 | 5,370.00 | 344,769 |
| 2022-04-13 | 5,330.00 | 5,400.00 | 5,260.00 | 5,370.00 | 5,370.00 | 338,624 |
| 2022-04-12 | 5,190.00 | 5,370.00 | 5,170.00 | 5,340.00 | 5,340.00 | 510,448 |
| 2022-04-11 | 5,160.00 | 5,330.00 | 5,120.00 | 5,220.00 | 5,220.00 | 206,653 |
| 2022-04-08 | 5,150.00 | 5,210.00 | 5,070.00 | 5,160.00 | 5,160.00 | 152,459 |
| 2022-04-07 | 5,170.00 | 5,240.00 | 5,100.00 | 5,160.00 | 5,160.00 | 260,539 |
| 2022-04-06 | 5,320.00 | 5,320.00 | 5,200.00 | 5,280.00 | 5,280.00 | 248,919 |
| 2022-04-05 | 5,370.00 | 5,400.00 | 5,270.00 | 5,310.00 | 5,310.00 | 211,333 |
| 2022-04-04 | 5,290.00 | 5,380.00 | 5,290.00 | 5,350.00 | 5,350.00 | 344,352 |
| 2022-04-01 | 5,200.00 | 5,390.00 | 5,160.00 | 5,290.00 | 5,290.00 | 615,340 |
| 2022-03-31 | 5,150.00 | 5,290.00 | 5,080.00 | 5,210.00 | 5,210.00 | 644,034 |
| 2022-03-30 | 5,120.00 | 5,210.00 | 5,000.00 | 5,020.00 | 5,020.00 | 666,906 |
| 2022-03-29 | 5,260.00 | 5,420.00 | 5,200.00 | 5,250.00 | 5,250.00 | 395,667 |
| 2022-03-28 | 5,190.00 | 5,300.00 | 5,180.00 | 5,250.00 | 5,250.00 | 343,645 |
| 2022-03-25 | 5,250.00 | 5,330.00 | 5,150.00 | 5,250.00 | 5,250.00 | 618,981 |
| 2022-03-24 | 5,500.00 | 5,500.00 | 5,200.00 | 5,330.00 | 5,330.00 | 907,481 |
| 2022-03-23 | 5,430.00 | 5,680.00 | 5,360.00 | 5,560.00 | 5,560.00 | 1,790,342 |
| 2022-03-22 | 5,480.00 | 5,510.00 | 5,310.00 | 5,410.00 | 5,410.00 | 725,515 |
| 2022-03-21 | 5,290.00 | 5,350.00 | 5,200.00 | 5,340.00 | 5,340.00 | 411,193 |
| 2022-03-18 | 5,310.00 | 5,380.00 | 5,230.00 | 5,300.00 | 5,300.00 | 368,890 |
| 2022-03-17 | 5,410.00 | 5,420.00 | 5,150.00 | 5,280.00 | 5,280.00 | 886,599 |
| 2022-03-16 | 5,290.00 | 5,340.00 | 5,210.00 | 5,290.00 | 5,290.00 | 340,020 |
| 2022-03-15 | 5,330.00 | 5,330.00 | 5,150.00 | 5,300.00 | 5,300.00 | 406,663 |
| 2022-03-14 | 5,270.00 | 5,420.00 | 5,210.00 | 5,330.00 | 5,330.00 | 953,303 |
| 2022-03-11 | 5,150.00 | 5,210.00 | 5,050.00 | 5,210.00 | 5,210.00 | 486,072 |
| 2022-03-10 | 4,970.00 | 5,140.00 | 4,940.00 | 5,110.00 | 5,110.00 | 603,495 |
| 2022-03-08 | 5,550.00 | 5,600.00 | 5,020.00 | 5,130.00 | 5,130.00 | 1,695,467 |
| 2022-03-07 | 5,500.00 | 5,780.00 | 5,310.00 | 5,340.00 | 5,340.00 | 3,755,623 |
| 2022-03-04 | 5,350.00 | 5,420.00 | 5,220.00 | 5,240.00 | 5,240.00 | 772,221 |
| 2022-03-03 | 5,250.00 | 5,410.00 | 5,220.00 | 5,320.00 | 5,320.00 | 795,342 |
| 2022-03-02 | 5,410.00 | 5,460.00 | 5,220.00 | 5,280.00 | 5,280.00 | 1,476,756 |
| 2022-02-28 | 5,550.00 | 5,660.00 | 5,210.00 | 5,240.00 | 5,240.00 | 1,957,949 |
| 2022-02-25 | 5,390.00 | 5,860.00 | 5,220.00 | 5,450.00 | 5,450.00 | 3,750,797 |
| 2022-02-24 | 5,480.00 | 6,480.00 | 5,300.00 | 5,880.00 | 5,880.00 | 26,662,840 |
| 2022-02-23 | 4,835.00 | 5,100.00 | 4,740.00 | 4,985.00 | 4,985.00 | 899,496 |
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.