Itcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 5,180.00 | 5,240.00 | 4,935.00 | 5,050.00 | 5,050.00 | 321,593 |
| 2021-11-23 | 5,030.00 | 5,520.00 | 5,010.00 | 5,180.00 | 5,180.00 | 2,122,461 |
| 2021-11-22 | 5,150.00 | 5,150.00 | 5,020.00 | 5,130.00 | 5,130.00 | 101,027 |
| 2021-11-19 | 5,230.00 | 5,230.00 | 5,120.00 | 5,150.00 | 5,150.00 | 133,642 |
| 2021-11-18 | 5,040.00 | 5,150.00 | 4,970.00 | 5,150.00 | 5,150.00 | 252,847 |
| 2021-11-17 | 5,020.00 | 5,140.00 | 4,950.00 | 5,130.00 | 5,130.00 | 218,821 |
| 2021-11-16 | 4,815.00 | 5,050.00 | 4,755.00 | 5,030.00 | 5,030.00 | 221,974 |
| 2021-11-15 | 4,810.00 | 4,840.00 | 4,755.00 | 4,775.00 | 4,775.00 | 74,353 |
| 2021-11-12 | 4,650.00 | 4,750.00 | 4,650.00 | 4,740.00 | 4,740.00 | 55,415 |
| 2021-11-11 | 4,630.00 | 4,695.00 | 4,600.00 | 4,675.00 | 4,675.00 | 80,397 |
| 2021-11-10 | 4,780.00 | 4,785.00 | 4,660.00 | 4,670.00 | 4,670.00 | 79,921 |
| 2021-11-09 | 4,850.00 | 4,850.00 | 4,760.00 | 4,780.00 | 4,780.00 | 59,121 |
| 2021-11-08 | 4,735.00 | 4,835.00 | 4,680.00 | 4,810.00 | 4,810.00 | 164,486 |
| 2021-11-05 | 4,865.00 | 4,865.00 | 4,730.00 | 4,780.00 | 4,780.00 | 125,196 |
| 2021-11-04 | 4,880.00 | 4,910.00 | 4,805.00 | 4,860.00 | 4,860.00 | 61,328 |
| 2021-11-03 | 4,945.00 | 4,970.00 | 4,870.00 | 4,890.00 | 4,890.00 | 108,890 |
| 2021-11-02 | 4,875.00 | 4,960.00 | 4,875.00 | 4,945.00 | 4,945.00 | 105,404 |
| 2021-11-01 | 4,755.00 | 4,950.00 | 4,735.00 | 4,870.00 | 4,870.00 | 96,072 |
| 2021-10-29 | 4,770.00 | 4,880.00 | 4,740.00 | 4,780.00 | 4,780.00 | 100,608 |
| 2021-10-28 | 4,725.00 | 4,850.00 | 4,725.00 | 4,780.00 | 4,780.00 | 84,109 |
| 2021-10-27 | 4,755.00 | 4,755.00 | 4,700.00 | 4,725.00 | 4,725.00 | 52,793 |
| 2021-10-26 | 4,700.00 | 4,750.00 | 4,670.00 | 4,730.00 | 4,730.00 | 55,043 |
| 2021-10-25 | 4,705.00 | 4,705.00 | 4,625.00 | 4,665.00 | 4,665.00 | 36,483 |
| 2021-10-22 | 4,785.00 | 4,800.00 | 4,685.00 | 4,700.00 | 4,700.00 | 54,696 |
| 2021-10-21 | 4,810.00 | 4,855.00 | 4,730.00 | 4,785.00 | 4,785.00 | 86,553 |
| 2021-10-20 | 4,660.00 | 4,860.00 | 4,635.00 | 4,805.00 | 4,805.00 | 162,441 |
| 2021-10-19 | 4,600.00 | 4,690.00 | 4,600.00 | 4,635.00 | 4,635.00 | 76,174 |
| 2021-10-18 | 4,600.00 | 4,630.00 | 4,520.00 | 4,625.00 | 4,625.00 | 56,938 |
| 2021-10-15 | 4,625.00 | 4,640.00 | 4,510.00 | 4,605.00 | 4,605.00 | 94,045 |
| 2021-10-14 | 4,390.00 | 4,575.00 | 4,390.00 | 4,575.00 | 4,575.00 | 109,669 |
← NewerPage 21 of 21 · 1,230 trading days
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.