Itcenpns Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 3,385.00 | 4,030.00 | 3,385.00 | 3,710.00 | 3,710.00 | 3,841,086 |
| 2023-08-04 | 3,300.00 | 3,585.00 | 3,290.00 | 3,415.00 | 3,415.00 | 421,735 |
| 2023-08-03 | 3,440.00 | 3,565.00 | 3,370.00 | 3,405.00 | 3,405.00 | 397,771 |
| 2023-08-02 | 3,745.00 | 3,930.00 | 3,520.00 | 3,545.00 | 3,545.00 | 615,408 |
| 2023-08-01 | 3,780.00 | 4,040.00 | 3,680.00 | 3,740.00 | 3,740.00 | 1,649,181 |
| 2023-07-31 | 3,395.00 | 4,150.00 | 3,310.00 | 3,785.00 | 3,785.00 | 6,534,593 |
| 2023-07-28 | 3,120.00 | 3,800.00 | 3,080.00 | 3,500.00 | 3,500.00 | 5,170,822 |
| 2023-07-27 | 3,055.00 | 3,145.00 | 3,050.00 | 3,080.00 | 3,080.00 | 361,243 |
| 2023-07-26 | 3,515.00 | 3,560.00 | 3,005.00 | 3,100.00 | 3,100.00 | 691,443 |
| 2023-07-25 | 3,615.00 | 3,720.00 | 3,500.00 | 3,510.00 | 3,510.00 | 485,600 |
| 2023-07-24 | 4,000.00 | 4,000.00 | 3,605.00 | 3,640.00 | 3,640.00 | 844,218 |
| 2023-07-21 | 4,130.00 | 4,165.00 | 3,995.00 | 4,010.00 | 4,010.00 | 419,145 |
| 2023-07-20 | 4,010.00 | 4,215.00 | 4,010.00 | 4,185.00 | 4,185.00 | 509,405 |
| 2023-07-19 | 4,380.00 | 4,410.00 | 4,090.00 | 4,120.00 | 4,120.00 | 963,937 |
| 2023-07-18 | 4,775.00 | 4,835.00 | 4,410.00 | 4,425.00 | 4,425.00 | 1,074,842 |
| 2023-07-17 | 5,040.00 | 5,100.00 | 4,735.00 | 4,760.00 | 4,760.00 | 1,245,872 |
| 2023-07-14 | 5,260.00 | 5,350.00 | 5,000.00 | 5,040.00 | 5,040.00 | 2,121,491 |
| 2023-07-13 | 5,500.00 | 5,550.00 | 5,190.00 | 5,240.00 | 5,240.00 | 1,165,634 |
| 2023-07-12 | 5,650.00 | 5,950.00 | 5,400.00 | 5,410.00 | 5,410.00 | 3,063,313 |
| 2023-07-11 | 5,210.00 | 5,580.00 | 5,210.00 | 5,340.00 | 5,340.00 | 2,654,836 |
| 2023-07-10 | 5,630.00 | 5,870.00 | 5,180.00 | 5,250.00 | 5,250.00 | 1,566,730 |
| 2023-07-07 | 5,820.00 | 6,560.00 | 5,660.00 | 5,710.00 | 5,710.00 | 12,149,290 |
| 2023-07-06 | 6,250.00 | 6,320.00 | 5,310.00 | 5,310.00 | 5,310.00 | 3,655,564 |
| 2023-07-05 | 7,010.00 | 7,120.00 | 6,390.00 | 6,390.00 | 6,390.00 | 3,280,475 |
| 2023-07-04 | 7,400.00 | 7,720.00 | 6,820.00 | 7,160.00 | 7,160.00 | 10,729,660 |
| 2023-07-03 | 8,150.00 | 8,450.00 | 7,080.00 | 7,280.00 | 7,280.00 | 8,214,442 |
| 2023-06-30 | 8,340.00 | 9,780.00 | 7,680.00 | 7,720.00 | 7,720.00 | 29,361,170 |
| 2023-06-29 | 8,940.00 | 11,800.00 | 7,600.00 | 9,150.00 | 9,150.00 | 68,468,750 |
← NewerPage 14 of 14 · 808 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.