Itcenentec Co.,Ltd. (KOSDAQ:010280)
South Korea
· Delayed Price · Currency is KRW 1,094.00
-20.00 (-1.80%)
At close: Mar 6, 2026
Itcenentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,100.00 | 1,120.00 | 1,055.00 | 1,094.00 | 1,094.00 | -1.80% | 357,836 |
| Mar 5, 2026 | 1,075.00 | 1,134.00 | 1,050.00 | 1,114.00 | 1,114.00 | 10.41% | 698,385 |
| Mar 4, 2026 | 1,122.00 | 1,122.00 | 975.00 | 1,009.00 | 1,009.00 | -9.59% | 1,554,172 |
| Mar 3, 2026 | 1,260.00 | 1,294.00 | 1,111.00 | 1,116.00 | 1,116.00 | -8.00% | 1,685,111 |
| Feb 27, 2026 | 1,320.00 | 1,437.00 | 1,180.00 | 1,213.00 | 1,213.00 | 2.02% | 4,607,459 |
| Feb 26, 2026 | 1,203.00 | 1,204.00 | 1,162.00 | 1,189.00 | 1,189.00 | 1.19% | 1,185,162 |
| Feb 25, 2026 | 1,092.00 | 1,190.00 | 1,070.00 | 1,175.00 | 1,175.00 | 7.60% | 1,216,144 |
| Feb 24, 2026 | 1,095.00 | 1,104.00 | 1,075.00 | 1,092.00 | 1,092.00 | -0.18% | 363,509 |
| Feb 23, 2026 | 1,077.00 | 1,127.00 | 1,076.00 | 1,094.00 | 1,094.00 | 1.58% | 625,228 |
| Feb 20, 2026 | 1,109.00 | 1,109.00 | 1,058.00 | 1,077.00 | 1,077.00 | -2.00% | 549,626 |
| Feb 19, 2026 | 1,102.00 | 1,130.00 | 1,086.00 | 1,099.00 | 1,099.00 | 0.64% | 450,222 |
| Feb 13, 2026 | 1,139.00 | 1,147.00 | 1,067.00 | 1,092.00 | 1,092.00 | -4.13% | 420,185 |
| Feb 12, 2026 | 1,115.00 | 1,147.00 | 1,100.00 | 1,139.00 | 1,139.00 | 2.15% | 272,364 |
| Feb 11, 2026 | 1,137.00 | 1,137.00 | 1,109.00 | 1,115.00 | 1,115.00 | -1.50% | 397,746 |
| Feb 10, 2026 | 1,158.00 | 1,165.00 | 1,122.00 | 1,132.00 | 1,132.00 | 0.27% | 316,802 |
| Feb 9, 2026 | 1,124.00 | 1,139.00 | 1,102.00 | 1,129.00 | 1,129.00 | 5.12% | 331,724 |
| Feb 6, 2026 | 1,100.00 | 1,101.00 | 1,060.00 | 1,074.00 | 1,074.00 | -3.68% | 422,928 |
| Feb 5, 2026 | 1,135.00 | 1,153.00 | 1,110.00 | 1,115.00 | 1,115.00 | -1.85% | 355,043 |
| Feb 4, 2026 | 1,125.00 | 1,140.00 | 1,110.00 | 1,136.00 | 1,136.00 | 0.98% | 365,731 |
| Feb 3, 2026 | 1,112.00 | 1,139.00 | 1,101.00 | 1,125.00 | 1,125.00 | 2.18% | 500,418 |
| Feb 2, 2026 | 1,180.00 | 1,180.00 | 1,090.00 | 1,101.00 | 1,101.00 | -6.69% | 985,804 |
| Jan 30, 2026 | 1,200.00 | 1,230.00 | 1,151.00 | 1,180.00 | 1,180.00 | -1.58% | 964,329 |
| Jan 29, 2026 | 1,201.00 | 1,251.00 | 1,189.00 | 1,199.00 | 1,199.00 | -0.08% | 1,014,822 |
| Jan 28, 2026 | 1,208.00 | 1,241.00 | 1,170.00 | 1,200.00 | 1,200.00 | -0.66% | 1,398,996 |
| Jan 27, 2026 | 1,107.00 | 1,237.00 | 1,098.00 | 1,208.00 | 1,208.00 | 9.42% | 2,936,863 |
| Jan 26, 2026 | 1,040.00 | 1,137.00 | 1,017.00 | 1,104.00 | 1,104.00 | 6.26% | 2,005,093 |
| Jan 23, 2026 | 1,006.00 | 1,056.00 | 1,001.00 | 1,039.00 | 1,039.00 | 3.28% | 937,188 |
| Jan 22, 2026 | 1,001.00 | 1,010.00 | 988.00 | 1,006.00 | 1,006.00 | 0.50% | 251,618 |
| Jan 21, 2026 | 1,005.00 | 1,005.00 | 970.00 | 1,001.00 | 1,001.00 | -0.40% | 333,506 |
| Jan 20, 2026 | 987.00 | 1,005.00 | 980.00 | 1,005.00 | 1,005.00 | 1.93% | 201,995 |
| Jan 19, 2026 | 993.00 | 994.00 | 963.00 | 986.00 | 986.00 | - | 323,454 |
| Jan 16, 2026 | 1,000.00 | 1,011.00 | 984.00 | 986.00 | 986.00 | -1.40% | 138,150 |
| Jan 15, 2026 | 995.00 | 1,000.00 | 981.00 | 1,000.00 | 1,000.00 | 0.50% | 178,185 |
| Jan 14, 2026 | 1,010.00 | 1,010.00 | 993.00 | 995.00 | 995.00 | -1.49% | 150,996 |
| Jan 13, 2026 | 1,009.00 | 1,014.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0.10% | 97,573 |
| Jan 12, 2026 | 989.00 | 1,019.00 | 989.00 | 1,009.00 | 1,009.00 | 2.02% | 255,737 |
| Jan 9, 2026 | 951.00 | 994.00 | 948.00 | 989.00 | 989.00 | 3.56% | 255,731 |
| Jan 8, 2026 | 974.00 | 974.00 | 948.00 | 955.00 | 955.00 | -1.95% | 418,020 |
| Jan 7, 2026 | 985.00 | 985.00 | 969.00 | 974.00 | 974.00 | -1.12% | 277,909 |
| Jan 6, 2026 | 969.00 | 997.00 | 964.00 | 985.00 | 985.00 | 2.18% | 155,032 |
| Jan 5, 2026 | 998.00 | 998.00 | 964.00 | 964.00 | 964.00 | -2.63% | 338,578 |
| Jan 2, 2026 | 976.00 | 995.00 | 976.00 | 990.00 | 990.00 | 1.96% | 165,335 |
| Dec 30, 2025 | 983.00 | 989.00 | 968.00 | 971.00 | 971.00 | -1.22% | 206,157 |
| Dec 29, 2025 | 993.00 | 996.00 | 980.00 | 983.00 | 983.00 | -1.01% | 183,374 |
| Dec 26, 2025 | 994.00 | 1,012.00 | 989.00 | 993.00 | 993.00 | -0.40% | 200,415 |
| Dec 24, 2025 | 1,025.00 | 1,025.00 | 997.00 | 997.00 | 997.00 | -2.73% | 155,003 |
| Dec 23, 2025 | 1,027.00 | 1,042.00 | 1,000.00 | 1,025.00 | 1,025.00 | - | 356,002 |
| Dec 22, 2025 | 1,018.00 | 1,040.00 | 1,004.00 | 1,025.00 | 1,025.00 | 2.71% | 496,266 |
| Dec 19, 2025 | 985.00 | 999.00 | 976.00 | 998.00 | 998.00 | 1.32% | 123,766 |
| Dec 18, 2025 | 978.00 | 988.00 | 964.00 | 985.00 | 985.00 | 0.51% | 100,589 |
| Dec 17, 2025 | 986.00 | 986.00 | 970.00 | 980.00 | 980.00 | 0.72% | 166,774 |
| Dec 16, 2025 | 1,001.00 | 1,003.00 | 973.00 | 973.00 | 973.00 | -2.80% | 458,482 |
| Dec 15, 2025 | 1,016.00 | 1,016.00 | 1,000.00 | 1,001.00 | 1,001.00 | -1.86% | 229,857 |
| Dec 12, 2025 | 1,044.00 | 1,044.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.20% | 250,648 |
| Dec 11, 2025 | 1,042.00 | 1,058.00 | 1,021.00 | 1,022.00 | 1,022.00 | -1.92% | 468,247 |
| Dec 10, 2025 | 1,013.00 | 1,074.00 | 1,003.00 | 1,042.00 | 1,042.00 | 3.48% | 1,685,594 |
| Dec 9, 2025 | 997.00 | 1,008.00 | 993.00 | 1,007.00 | 1,007.00 | 0.20% | 147,598 |
| Dec 8, 2025 | 1,011.00 | 1,011.00 | 993.00 | 1,005.00 | 1,005.00 | -0.59% | 193,483 |
| Dec 5, 2025 | 1,005.00 | 1,014.00 | 997.00 | 1,011.00 | 1,011.00 | 0.70% | 79,586 |
| 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 |