Itcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 4,770.00 | 4,865.00 | 4,725.00 | 4,805.00 | 4,805.00 | 723,906 |
| 2022-02-21 | 4,615.00 | 5,180.00 | 4,605.00 | 4,760.00 | 4,760.00 | 3,241,155 |
| 2022-02-18 | 4,585.00 | 4,695.00 | 4,540.00 | 4,615.00 | 4,615.00 | 60,630 |
| 2022-02-17 | 4,555.00 | 4,640.00 | 4,500.00 | 4,585.00 | 4,585.00 | 64,260 |
| 2022-02-16 | 4,500.00 | 4,605.00 | 4,500.00 | 4,570.00 | 4,570.00 | 52,901 |
| 2022-02-15 | 4,460.00 | 4,550.00 | 4,405.00 | 4,465.00 | 4,465.00 | 105,562 |
| 2022-02-14 | 4,550.00 | 4,570.00 | 4,385.00 | 4,475.00 | 4,475.00 | 124,905 |
| 2022-02-11 | 4,655.00 | 4,690.00 | 4,510.00 | 4,570.00 | 4,570.00 | 134,109 |
| 2022-02-10 | 4,650.00 | 4,840.00 | 4,650.00 | 4,670.00 | 4,670.00 | 125,626 |
| 2022-02-09 | 4,590.00 | 4,720.00 | 4,590.00 | 4,625.00 | 4,625.00 | 58,061 |
| 2022-02-08 | 4,680.00 | 4,730.00 | 4,500.00 | 4,600.00 | 4,600.00 | 107,415 |
| 2022-02-07 | 4,800.00 | 4,800.00 | 4,660.00 | 4,680.00 | 4,680.00 | 56,906 |
| 2022-02-04 | 4,645.00 | 4,710.00 | 4,635.00 | 4,690.00 | 4,690.00 | 51,529 |
| 2022-02-03 | 4,530.00 | 4,700.00 | 4,530.00 | 4,645.00 | 4,645.00 | 76,624 |
| 2022-01-28 | 4,380.00 | 4,570.00 | 4,350.00 | 4,520.00 | 4,520.00 | 113,343 |
| 2022-01-27 | 4,575.00 | 4,575.00 | 4,360.00 | 4,375.00 | 4,375.00 | 159,539 |
| 2022-01-26 | 4,520.00 | 4,675.00 | 4,515.00 | 4,565.00 | 4,565.00 | 82,792 |
| 2022-01-25 | 4,590.00 | 4,890.00 | 4,380.00 | 4,510.00 | 4,510.00 | 748,530 |
| 2022-01-24 | 4,770.00 | 4,770.00 | 4,600.00 | 4,600.00 | 4,600.00 | 71,067 |
| 2022-01-21 | 4,690.00 | 4,890.00 | 4,650.00 | 4,820.00 | 4,820.00 | 75,300 |
| 2022-01-20 | 4,615.00 | 4,700.00 | 4,600.00 | 4,695.00 | 4,695.00 | 30,574 |
| 2022-01-19 | 4,695.00 | 4,740.00 | 4,610.00 | 4,610.00 | 4,610.00 | 62,387 |
| 2022-01-18 | 4,805.00 | 4,850.00 | 4,725.00 | 4,740.00 | 4,740.00 | 70,754 |
| 2022-01-17 | 4,825.00 | 4,875.00 | 4,750.00 | 4,805.00 | 4,805.00 | 73,203 |
| 2022-01-14 | 4,795.00 | 4,990.00 | 4,770.00 | 4,860.00 | 4,860.00 | 44,303 |
| 2022-01-13 | 4,850.00 | 4,930.00 | 4,785.00 | 4,880.00 | 4,880.00 | 69,641 |
| 2022-01-12 | 4,745.00 | 4,935.00 | 4,740.00 | 4,880.00 | 4,880.00 | 152,651 |
| 2022-01-11 | 4,820.00 | 4,895.00 | 4,675.00 | 4,700.00 | 4,700.00 | 184,302 |
| 2022-01-10 | 4,915.00 | 4,915.00 | 4,800.00 | 4,850.00 | 4,850.00 | 69,805 |
| 2022-01-07 | 4,945.00 | 4,950.00 | 4,880.00 | 4,905.00 | 4,905.00 | 49,220 |
| 2022-01-06 | 4,820.00 | 4,990.00 | 4,820.00 | 4,900.00 | 4,900.00 | 87,757 |
| 2022-01-05 | 5,040.00 | 5,040.00 | 4,870.00 | 4,940.00 | 4,940.00 | 163,951 |
| 2022-01-04 | 5,070.00 | 5,070.00 | 4,975.00 | 5,040.00 | 5,040.00 | 65,518 |
| 2022-01-03 | 5,020.00 | 5,110.00 | 5,010.00 | 5,040.00 | 5,040.00 | 89,171 |
| 2021-12-30 | 5,000.00 | 5,030.00 | 4,950.00 | 5,010.00 | 5,010.00 | 41,370 |
| 2021-12-29 | 4,980.00 | 5,040.00 | 4,960.00 | 5,000.00 | 5,000.00 | 27,502 |
| 2021-12-28 | 5,030.00 | 5,030.00 | 4,935.00 | 5,000.00 | 5,000.00 | 72,194 |
| 2021-12-27 | 4,985.00 | 5,040.00 | 4,975.00 | 4,995.00 | 4,995.00 | 55,227 |
| 2021-12-24 | 4,955.00 | 5,020.00 | 4,955.00 | 4,985.00 | 4,985.00 | 44,178 |
| 2021-12-23 | 4,935.00 | 4,985.00 | 4,910.00 | 4,955.00 | 4,955.00 | 89,652 |
| 2021-12-22 | 4,950.00 | 5,010.00 | 4,930.00 | 4,995.00 | 4,995.00 | 52,439 |
| 2021-12-21 | 4,960.00 | 4,990.00 | 4,840.00 | 4,935.00 | 4,935.00 | 68,383 |
| 2021-12-20 | 5,030.00 | 5,030.00 | 4,945.00 | 5,000.00 | 5,000.00 | 110,606 |
| 2021-12-17 | 5,050.00 | 5,080.00 | 4,985.00 | 5,070.00 | 5,070.00 | 84,971 |
| 2021-12-16 | 5,030.00 | 5,150.00 | 4,985.00 | 5,070.00 | 5,070.00 | 128,497 |
| 2021-12-15 | 5,040.00 | 5,050.00 | 4,930.00 | 5,020.00 | 5,020.00 | 120,391 |
| 2021-12-14 | 5,010.00 | 5,170.00 | 4,950.00 | 5,040.00 | 5,040.00 | 260,079 |
| 2021-12-13 | 4,945.00 | 5,030.00 | 4,925.00 | 4,925.00 | 4,925.00 | 91,485 |
| 2021-12-10 | 4,965.00 | 5,020.00 | 4,920.00 | 4,990.00 | 4,990.00 | 39,366 |
| 2021-12-09 | 4,960.00 | 5,010.00 | 4,945.00 | 4,990.00 | 4,990.00 | 47,460 |
| 2021-12-08 | 5,020.00 | 5,070.00 | 4,945.00 | 4,985.00 | 4,985.00 | 161,810 |
| 2021-12-07 | 5,000.00 | 5,000.00 | 4,880.00 | 4,965.00 | 4,965.00 | 63,676 |
| 2021-12-06 | 4,880.00 | 5,010.00 | 4,810.00 | 4,940.00 | 4,940.00 | 106,284 |
| 2021-12-03 | 4,780.00 | 4,935.00 | 4,780.00 | 4,890.00 | 4,890.00 | 110,183 |
| 2021-12-02 | 4,605.00 | 4,795.00 | 4,605.00 | 4,775.00 | 4,775.00 | 74,603 |
| 2021-12-01 | 4,615.00 | 4,775.00 | 4,475.00 | 4,720.00 | 4,720.00 | 136,848 |
| 2021-11-30 | 4,880.00 | 4,935.00 | 4,510.00 | 4,635.00 | 4,635.00 | 281,032 |
| 2021-11-29 | 4,765.00 | 4,950.00 | 4,750.00 | 4,875.00 | 4,875.00 | 173,890 |
| 2021-11-26 | 4,880.00 | 5,030.00 | 4,775.00 | 4,925.00 | 4,925.00 | 174,188 |
| 2021-11-25 | 5,060.00 | 5,080.00 | 4,845.00 | 4,865.00 | 4,865.00 | 126,972 |
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.