Itcenentec Co.,Ltd. (KOSDAQ:010280)
South Korea
· Delayed Price · Currency is KRW 1,011.00
+7.00 (0.70%)
At close: Dec 5, 2025
Itcenentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,004.00 | 1,012.00 | 996.00 | 1,004.00 | 1,004.00 | - | 156,587 |
| Dec 3, 2025 | 1,017.00 | 1,025.00 | 1,000.00 | 1,004.00 | 1,004.00 | -1.28% | 153,324 |
| Dec 2, 2025 | 1,044.00 | 1,044.00 | 1,010.00 | 1,017.00 | 1,017.00 | -2.68% | 131,986 |
| Dec 1, 2025 | 1,017.00 | 1,053.00 | 1,017.00 | 1,045.00 | 1,045.00 | 3.16% | 510,423 |
| Nov 28, 2025 | 1,003.00 | 1,017.00 | 997.00 | 1,013.00 | 1,013.00 | 1.81% | 84,853 |
| Nov 27, 2025 | 1,011.00 | 1,020.00 | 994.00 | 995.00 | 995.00 | -1.09% | 119,843 |
| Nov 26, 2025 | 1,011.00 | 1,025.00 | 984.00 | 1,006.00 | 1,006.00 | 0.50% | 203,750 |
| Nov 25, 2025 | 1,000.00 | 1,013.00 | 988.00 | 1,001.00 | 1,001.00 | 0.20% | 147,128 |
| Nov 24, 2025 | 1,004.00 | 1,015.00 | 990.00 | 999.00 | 999.00 | -0.50% | 275,213 |
| Nov 21, 2025 | 999.00 | 1,040.00 | 983.00 | 1,004.00 | 1,004.00 | 0.40% | 405,400 |
| Nov 20, 2025 | 998.00 | 1,015.00 | 981.00 | 1,000.00 | 1,000.00 | 2.15% | 98,916 |
| Nov 19, 2025 | 980.00 | 1,015.00 | 968.00 | 979.00 | 979.00 | -0.20% | 248,203 |
| Nov 18, 2025 | 981.00 | 1,036.00 | 981.00 | 981.00 | 981.00 | - | 468,877 |
| Nov 17, 2025 | 996.00 | 1,019.00 | 972.00 | 981.00 | 981.00 | -1.51% | 239,954 |
| Nov 14, 2025 | 1,003.00 | 1,035.00 | 996.00 | 996.00 | 996.00 | -1.58% | 607,969 |
| Nov 13, 2025 | 975.00 | 1,053.00 | 943.00 | 1,012.00 | 1,012.00 | 4.01% | 482,944 |
| Nov 12, 2025 | 968.00 | 979.00 | 961.00 | 973.00 | 973.00 | 0.52% | 59,323 |
| Nov 11, 2025 | 962.00 | 984.00 | 950.00 | 968.00 | 968.00 | 0.94% | 172,443 |
| Nov 10, 2025 | 930.00 | 960.00 | 929.00 | 959.00 | 959.00 | 3.12% | 104,808 |
| Nov 7, 2025 | 930.00 | 951.00 | 914.00 | 930.00 | 930.00 | - | 197,472 |
| Nov 6, 2025 | 938.00 | 962.00 | 924.00 | 930.00 | 930.00 | -0.85% | 215,743 |
| Nov 5, 2025 | 941.00 | 965.00 | 898.00 | 938.00 | 938.00 | - | 358,592 |
| Nov 4, 2025 | 968.00 | 968.00 | 932.00 | 938.00 | 938.00 | -3.10% | 332,987 |
| Nov 3, 2025 | 983.00 | 992.00 | 962.00 | 968.00 | 968.00 | -0.82% | 245,567 |
| Oct 31, 2025 | 956.00 | 988.00 | 950.00 | 976.00 | 976.00 | 2.09% | 103,593 |
| Oct 30, 2025 | 1,000.00 | 1,000.00 | 954.00 | 956.00 | 956.00 | -4.11% | 311,810 |
| Oct 29, 2025 | 986.00 | 1,004.00 | 977.00 | 997.00 | 997.00 | 1.22% | 191,416 |
| Oct 28, 2025 | 1,015.00 | 1,016.00 | 955.00 | 985.00 | 985.00 | -2.76% | 274,300 |
| Oct 27, 2025 | 998.00 | 1,034.00 | 998.00 | 1,013.00 | 1,013.00 | 1.50% | 305,608 |
| Oct 24, 2025 | 1,010.00 | 1,014.00 | 988.00 | 998.00 | 998.00 | 0.30% | 200,612 |
| Oct 23, 2025 | 1,015.00 | 1,019.00 | 995.00 | 995.00 | 995.00 | -1.68% | 204,395 |
| Oct 22, 2025 | 994.00 | 1,013.00 | 972.00 | 1,012.00 | 1,012.00 | 1.61% | 294,901 |
| Oct 21, 2025 | 1,005.00 | 1,017.00 | 996.00 | 996.00 | 996.00 | -0.90% | 280,938 |
| Oct 20, 2025 | 1,014.00 | 1,020.00 | 999.00 | 1,005.00 | 1,005.00 | -0.50% | 236,074 |
| Oct 17, 2025 | 1,020.00 | 1,027.00 | 1,004.00 | 1,010.00 | 1,010.00 | -0.98% | 253,456 |
| Oct 16, 2025 | 1,037.00 | 1,042.00 | 1,010.00 | 1,020.00 | 1,020.00 | -1.64% | 351,225 |
| Oct 15, 2025 | 1,038.00 | 1,080.00 | 1,023.00 | 1,037.00 | 1,037.00 | -0.58% | 310,398 |
| Oct 14, 2025 | 1,096.00 | 1,096.00 | 1,026.00 | 1,043.00 | 1,043.00 | -4.84% | 337,852 |
| Oct 13, 2025 | 1,038.00 | 1,102.00 | 1,038.00 | 1,096.00 | 1,096.00 | 1.48% | 276,684 |
| Oct 10, 2025 | 1,062.00 | 1,095.00 | 1,047.00 | 1,080.00 | 1,080.00 | 2.47% | 294,364 |
| Oct 2, 2025 | 1,044.00 | 1,073.00 | 1,044.00 | 1,054.00 | 1,054.00 | 0.96% | 166,086 |
| Oct 1, 2025 | 1,040.00 | 1,065.00 | 1,035.00 | 1,044.00 | 1,044.00 | 0.38% | 83,368 |
| Sep 30, 2025 | 1,094.00 | 1,100.00 | 1,040.00 | 1,040.00 | 1,040.00 | -4.85% | 312,052 |
| Sep 29, 2025 | 1,056.00 | 1,160.00 | 1,056.00 | 1,093.00 | 1,093.00 | 8.33% | 1,051,712 |
| Sep 26, 2025 | 1,042.00 | 1,048.00 | 1,000.00 | 1,009.00 | 1,009.00 | -3.17% | 454,238 |
| Sep 25, 2025 | 1,060.00 | 1,064.00 | 1,037.00 | 1,042.00 | 1,042.00 | -1.61% | 248,892 |
| Sep 24, 2025 | 1,052.00 | 1,090.00 | 1,039.00 | 1,059.00 | 1,059.00 | 0.67% | 417,742 |
| Sep 23, 2025 | 1,073.00 | 1,084.00 | 1,030.00 | 1,052.00 | 1,052.00 | -1.87% | 181,617 |
| Sep 22, 2025 | 1,104.00 | 1,104.00 | 1,063.00 | 1,072.00 | 1,072.00 | -3.86% | 487,174 |
| Sep 19, 2025 | 1,127.00 | 1,130.00 | 1,055.00 | 1,115.00 | 1,115.00 | -1.15% | 261,218 |
| Sep 18, 2025 | 1,128.00 | 1,153.00 | 1,102.00 | 1,128.00 | 1,128.00 | 0.09% | 182,047 |
| Sep 17, 2025 | 1,160.00 | 1,162.00 | 1,114.00 | 1,127.00 | 1,127.00 | -2.93% | 409,635 |
| Sep 16, 2025 | 1,211.00 | 1,227.00 | 1,150.00 | 1,161.00 | 1,161.00 | -4.05% | 428,469 |
| Sep 15, 2025 | 1,217.00 | 1,225.00 | 1,195.00 | 1,210.00 | 1,210.00 | -0.98% | 445,700 |
| Sep 12, 2025 | 1,150.00 | 1,239.00 | 1,150.00 | 1,222.00 | 1,222.00 | 6.35% | 1,161,859 |
| Sep 11, 2025 | 1,154.00 | 1,181.00 | 1,138.00 | 1,149.00 | 1,149.00 | -0.35% | 466,142 |
| Sep 10, 2025 | 1,139.00 | 1,180.00 | 1,127.00 | 1,153.00 | 1,153.00 | 2.31% | 787,160 |
| Sep 9, 2025 | 1,098.00 | 1,131.00 | 1,090.00 | 1,127.00 | 1,127.00 | 2.64% | 475,825 |
| Sep 8, 2025 | 1,059.00 | 1,106.00 | 1,036.00 | 1,098.00 | 1,098.00 | 3.58% | 539,064 |
| Sep 5, 2025 | 1,019.00 | 1,075.00 | 1,012.00 | 1,060.00 | 1,060.00 | 3.92% | 646,600 |
| Sep 4, 2025 | 1,018.00 | 1,035.00 | 1,007.00 | 1,020.00 | 1,020.00 | -0.49% | 186,768 |
| Sep 3, 2025 | 1,014.00 | 1,030.00 | 1,006.00 | 1,025.00 | 1,025.00 | 1.08% | 133,750 |
| Sep 2, 2025 | 1,007.00 | 1,021.00 | 1,002.00 | 1,014.00 | 1,014.00 | 0.80% | 110,473 |
| Sep 1, 2025 | 1,043.00 | 1,058.00 | 1,000.00 | 1,006.00 | 1,006.00 | -3.55% | 199,012 |
| Aug 29, 2025 | 1,054.00 | 1,070.00 | 1,029.00 | 1,043.00 | 1,043.00 | -0.95% | 256,033 |
| Aug 28, 2025 | 1,018.00 | 1,070.00 | 999.00 | 1,053.00 | 1,053.00 | 4.57% | 601,555 |
| Aug 27, 2025 | 1,009.00 | 1,014.00 | 994.00 | 1,007.00 | 1,007.00 | 0.90% | 196,065 |
| Aug 26, 2025 | 1,015.00 | 1,015.00 | 989.00 | 998.00 | 998.00 | -1.48% | 135,920 |
| Aug 25, 2025 | 1,001.00 | 1,017.00 | 999.00 | 1,013.00 | 1,013.00 | 1.20% | 158,302 |
| Aug 22, 2025 | 996.00 | 1,020.00 | 981.00 | 1,001.00 | 1,001.00 | 0.40% | 232,425 |
| Aug 21, 2025 | 994.00 | 1,013.00 | 980.00 | 997.00 | 997.00 | 0.30% | 162,708 |
| Aug 20, 2025 | 968.00 | 997.00 | 956.00 | 994.00 | 994.00 | 2.69% | 420,671 |
| Aug 19, 2025 | 1,015.00 | 1,074.00 | 940.00 | 968.00 | 968.00 | -5.10% | 2,143,574 |
| Aug 18, 2025 | 1,053.00 | 1,053.00 | 1,012.00 | 1,020.00 | 1,020.00 | -3.68% | 397,820 |
| Aug 14, 2025 | 1,064.00 | 1,090.00 | 1,045.00 | 1,059.00 | 1,059.00 | -0.28% | 462,883 |
| Aug 13, 2025 | 1,050.00 | 1,252.00 | 1,032.00 | 1,062.00 | 1,062.00 | 2.12% | 4,250,097 |
| Aug 12, 2025 | 1,002.00 | 1,084.00 | 999.00 | 1,040.00 | 1,040.00 | 3.79% | 1,277,814 |
| Aug 11, 2025 | 992.00 | 1,005.00 | 978.00 | 1,002.00 | 1,002.00 | 0.40% | 187,798 |
| Aug 8, 2025 | 1,001.00 | 1,008.00 | 986.00 | 998.00 | 998.00 | -0.20% | 172,851 |
| Aug 7, 2025 | 991.00 | 1,000.00 | 982.00 | 1,000.00 | 1,000.00 | 0.91% | 127,152 |
| Aug 6, 2025 | 981.00 | 999.00 | 981.00 | 991.00 | 991.00 | - | 74,855 |
| Aug 5, 2025 | 1,000.00 | 1,009.00 | 978.00 | 991.00 | 991.00 | 0.10% | 144,372 |
| Aug 4, 2025 | 971.00 | 1,014.00 | 961.00 | 990.00 | 990.00 | 1.96% | 160,767 |
| Aug 1, 2025 | 1,025.00 | 1,025.00 | 950.00 | 971.00 | 971.00 | -3.48% | 337,305 |
| Jul 31, 2025 | 982.00 | 1,021.00 | 975.00 | 1,006.00 | 1,006.00 | 2.76% | 244,855 |
| Jul 30, 2025 | 990.00 | 1,003.00 | 975.00 | 979.00 | 979.00 | -1.11% | 211,613 |
| Jul 29, 2025 | 1,000.00 | 1,000.00 | 972.00 | 990.00 | 990.00 | -0.70% | 203,146 |
| Jul 28, 2025 | 1,021.00 | 1,029.00 | 990.00 | 997.00 | 997.00 | -2.25% | 306,233 |
| Jul 25, 2025 | 995.00 | 1,034.00 | 995.00 | 1,020.00 | 1,020.00 | 2.51% | 231,672 |
| Jul 24, 2025 | 1,033.00 | 1,054.00 | 995.00 | 995.00 | 995.00 | -3.68% | 411,474 |
| Jul 23, 2025 | 1,036.00 | 1,054.00 | 1,020.00 | 1,033.00 | 1,033.00 | -0.29% | 176,248 |
| Jul 22, 2025 | 1,052.00 | 1,055.00 | 1,022.00 | 1,036.00 | 1,036.00 | -1.52% | 273,655 |
| Jul 21, 2025 | 1,039.00 | 1,074.00 | 1,038.00 | 1,052.00 | 1,052.00 | 1.25% | 539,466 |
| Jul 18, 2025 | 1,029.00 | 1,043.00 | 1,017.00 | 1,039.00 | 1,039.00 | 0.97% | 230,582 |
| Jul 17, 2025 | 1,045.00 | 1,046.00 | 1,017.00 | 1,029.00 | 1,029.00 | -0.68% | 322,632 |
| Jul 16, 2025 | 1,041.00 | 1,059.00 | 1,024.00 | 1,036.00 | 1,036.00 | -1.43% | 260,192 |
| Jul 15, 2025 | 1,045.00 | 1,068.00 | 1,031.00 | 1,051.00 | 1,051.00 | 1.25% | 393,316 |
| Jul 14, 2025 | 1,084.00 | 1,084.00 | 1,032.00 | 1,038.00 | 1,038.00 | -3.08% | 499,817 |
| Jul 11, 2025 | 1,105.00 | 1,105.00 | 1,062.00 | 1,071.00 | 1,071.00 | -2.37% | 674,085 |
| Jul 10, 2025 | 1,100.00 | 1,109.00 | 1,071.00 | 1,097.00 | 1,097.00 | -0.27% | 769,194 |