ITCENGLOBAL CO., Ltd. (KOSDAQ:124500)
South Korea
· Delayed Price · Currency is KRW 20,550
-300 (-1.44%)
At close: Dec 5, 2025
ITCENGLOBAL CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20,800.00 | 21,300.00 | 20,350.00 | 20,550.00 | 20,550.00 | -1.44% | 260,222 |
| Dec 4, 2025 | 20,500.00 | 20,950.00 | 20,050.00 | 20,850.00 | 20,850.00 | 1.96% | 314,756 |
| Dec 3, 2025 | 21,300.00 | 21,300.00 | 20,250.00 | 20,450.00 | 20,450.00 | -2.62% | 277,826 |
| Dec 2, 2025 | 21,400.00 | 21,600.00 | 20,600.00 | 21,000.00 | 21,000.00 | -1.87% | 360,845 |
| Dec 1, 2025 | 20,550.00 | 21,850.00 | 20,400.00 | 21,400.00 | 21,400.00 | 4.14% | 561,779 |
| Nov 28, 2025 | 20,250.00 | 20,700.00 | 19,980.00 | 20,550.00 | 20,550.00 | 0.74% | 266,021 |
| Nov 27, 2025 | 21,450.00 | 21,450.00 | 20,100.00 | 20,400.00 | 20,400.00 | -4.45% | 357,723 |
| Nov 26, 2025 | 20,900.00 | 21,350.00 | 20,750.00 | 21,350.00 | 21,350.00 | 2.15% | 214,679 |
| Nov 25, 2025 | 21,000.00 | 21,300.00 | 20,300.00 | 20,900.00 | 20,900.00 | 1.70% | 231,759 |
| Nov 24, 2025 | 20,650.00 | 21,300.00 | 20,250.00 | 20,550.00 | 20,550.00 | 2.85% | 356,668 |
| Nov 21, 2025 | 19,900.00 | 20,250.00 | 19,730.00 | 19,980.00 | 19,980.00 | -2.77% | 232,169 |
| Nov 20, 2025 | 19,900.00 | 20,600.00 | 19,810.00 | 20,550.00 | 20,550.00 | 3.89% | 224,862 |
| Nov 19, 2025 | 19,890.00 | 19,910.00 | 19,510.00 | 19,780.00 | 19,780.00 | -0.55% | 148,390 |
| Nov 18, 2025 | 19,810.00 | 20,400.00 | 19,300.00 | 19,890.00 | 19,890.00 | -0.55% | 313,675 |
| Nov 17, 2025 | 21,650.00 | 21,650.00 | 19,720.00 | 20,000.00 | 20,000.00 | -7.62% | 726,852 |
| Nov 14, 2025 | 22,450.00 | 22,600.00 | 21,250.00 | 21,650.00 | 21,650.00 | -6.28% | 640,893 |
| Nov 13, 2025 | 22,150.00 | 23,500.00 | 19,970.00 | 23,100.00 | 23,100.00 | 4.05% | 1,917,325 |
| Nov 12, 2025 | 21,900.00 | 22,250.00 | 21,400.00 | 22,200.00 | 22,200.00 | 0.68% | 644,624 |
| Nov 11, 2025 | 22,000.00 | 22,500.00 | 21,450.00 | 22,050.00 | 22,050.00 | 2.56% | 1,142,529 |
| Nov 10, 2025 | 19,770.00 | 21,650.00 | 19,770.00 | 21,500.00 | 21,500.00 | 9.14% | 1,473,519 |
| Nov 7, 2025 | 19,630.00 | 20,950.00 | 19,370.00 | 19,700.00 | 19,700.00 | -1.45% | 774,970 |
| Nov 6, 2025 | 18,900.00 | 20,200.00 | 18,290.00 | 19,990.00 | 19,990.00 | 6.56% | 799,381 |
| Nov 5, 2025 | 18,930.00 | 19,090.00 | 17,530.00 | 18,760.00 | 18,760.00 | -2.65% | 685,979 |
| Nov 4, 2025 | 19,240.00 | 19,280.00 | 18,640.00 | 19,270.00 | 19,270.00 | 0.16% | 451,240 |
| Nov 3, 2025 | 18,730.00 | 19,500.00 | 18,710.00 | 19,240.00 | 19,240.00 | 2.89% | 540,298 |
| Oct 31, 2025 | 18,500.00 | 19,180.00 | 18,390.00 | 18,700.00 | 18,700.00 | - | 372,423 |
| Oct 30, 2025 | 19,510.00 | 19,510.00 | 18,570.00 | 18,700.00 | 18,700.00 | -4.00% | 609,473 |
| Oct 29, 2025 | 20,250.00 | 20,700.00 | 19,310.00 | 19,480.00 | 19,480.00 | -5.21% | 685,095 |
| Oct 28, 2025 | 20,000.00 | 20,850.00 | 19,370.00 | 20,550.00 | 20,550.00 | 1.23% | 700,944 |
| Oct 27, 2025 | 19,910.00 | 21,100.00 | 19,700.00 | 20,300.00 | 20,300.00 | 2.63% | 888,157 |
| Oct 24, 2025 | 19,590.00 | 20,100.00 | 19,100.00 | 19,780.00 | 19,780.00 | 1.02% | 753,414 |
| Oct 23, 2025 | 18,020.00 | 20,250.00 | 17,880.00 | 19,580.00 | 19,580.00 | 8.30% | 1,268,467 |
| Oct 22, 2025 | 18,410.00 | 18,410.00 | 17,000.00 | 18,080.00 | 18,080.00 | -4.44% | 1,327,902 |
| Oct 21, 2025 | 18,750.00 | 19,600.00 | 18,560.00 | 18,920.00 | 18,920.00 | 1.28% | 763,095 |
| Oct 20, 2025 | 19,240.00 | 19,490.00 | 18,320.00 | 18,680.00 | 18,680.00 | -1.89% | 823,390 |
| Oct 17, 2025 | 19,550.00 | 20,850.00 | 18,970.00 | 19,040.00 | 19,040.00 | -2.26% | 1,494,182 |
| Oct 16, 2025 | 21,750.00 | 22,350.00 | 19,410.00 | 19,480.00 | 19,480.00 | -10.44% | 1,933,004 |
| Oct 15, 2025 | 22,100.00 | 22,950.00 | 21,400.00 | 21,750.00 | 21,750.00 | 1.16% | 1,084,520 |
| Oct 14, 2025 | 23,300.00 | 24,050.00 | 20,550.00 | 21,500.00 | 21,500.00 | -8.32% | 2,060,287 |
| Oct 13, 2025 | 22,800.00 | 23,900.00 | 21,700.00 | 23,450.00 | 23,450.00 | 3.76% | 2,937,849 |
| Oct 10, 2025 | 19,420.00 | 22,600.00 | 19,270.00 | 22,600.00 | 22,600.00 | 21.44% | 3,322,438 |
| Oct 2, 2025 | 17,820.00 | 19,400.00 | 17,350.00 | 18,610.00 | 18,610.00 | 5.08% | 2,411,900 |
| Oct 1, 2025 | 17,790.00 | 18,180.00 | 17,300.00 | 17,710.00 | 17,710.00 | 0.17% | 598,881 |
| Sep 30, 2025 | 19,250.00 | 19,250.00 | 17,660.00 | 17,680.00 | 17,680.00 | -6.26% | 1,138,417 |
| Sep 29, 2025 | 16,890.00 | 19,150.00 | 16,890.00 | 18,860.00 | 18,860.00 | 12.46% | 2,543,801 |
| Sep 26, 2025 | 17,510.00 | 17,640.00 | 16,360.00 | 16,770.00 | 16,770.00 | -4.77% | 845,272 |
| Sep 25, 2025 | 17,980.00 | 18,000.00 | 16,800.00 | 17,610.00 | 17,610.00 | -2.00% | 1,332,050 |
| Sep 24, 2025 | 16,280.00 | 19,100.00 | 16,280.00 | 17,970.00 | 17,970.00 | 10.52% | 4,261,762 |
| Sep 23, 2025 | 16,860.00 | 17,400.00 | 16,030.00 | 16,260.00 | 16,260.00 | 1.18% | 1,234,206 |
| Sep 22, 2025 | 17,150.00 | 17,200.00 | 16,000.00 | 16,070.00 | 16,070.00 | -5.58% | 714,085 |
| Sep 19, 2025 | 17,540.00 | 18,000.00 | 16,960.00 | 17,020.00 | 17,020.00 | -2.74% | 362,754 |
| Sep 18, 2025 | 17,500.00 | 17,630.00 | 17,260.00 | 17,500.00 | 17,500.00 | -0.79% | 175,644 |
| Sep 17, 2025 | 18,500.00 | 18,960.00 | 17,520.00 | 17,640.00 | 17,640.00 | -4.60% | 355,421 |
| Sep 16, 2025 | 18,600.00 | 18,700.00 | 18,270.00 | 18,490.00 | 18,490.00 | -0.11% | 147,601 |
| Sep 15, 2025 | 18,200.00 | 18,570.00 | 18,000.00 | 18,510.00 | 18,510.00 | 0.49% | 186,895 |
| Sep 12, 2025 | 18,450.00 | 18,850.00 | 18,200.00 | 18,420.00 | 18,420.00 | 0.38% | 241,564 |
| Sep 11, 2025 | 18,860.00 | 18,860.00 | 18,260.00 | 18,350.00 | 18,350.00 | -2.55% | 229,082 |
| Sep 10, 2025 | 18,600.00 | 19,210.00 | 18,250.00 | 18,830.00 | 18,830.00 | 0.21% | 483,801 |
| Sep 9, 2025 | 19,000.00 | 19,060.00 | 18,160.00 | 18,790.00 | 18,790.00 | 0.48% | 407,531 |
| Sep 8, 2025 | 17,740.00 | 19,090.00 | 17,650.00 | 18,700.00 | 18,700.00 | 7.59% | 835,958 |
| Sep 5, 2025 | 17,730.00 | 18,090.00 | 17,380.00 | 17,380.00 | 17,380.00 | -3.01% | 423,195 |
| Sep 4, 2025 | 17,430.00 | 18,000.00 | 16,360.00 | 17,920.00 | 17,920.00 | 5.60% | 1,033,652 |
| Sep 3, 2025 | 15,210.00 | 17,490.00 | 14,570.00 | 16,970.00 | 16,970.00 | 17.20% | 1,474,975 |
| Sep 2, 2025 | 14,400.00 | 14,890.00 | 14,230.00 | 14,480.00 | 14,480.00 | 1.69% | 200,108 |
| Sep 1, 2025 | 14,240.00 | 14,740.00 | 13,990.00 | 14,240.00 | 14,240.00 | -1.79% | 194,904 |
| Aug 29, 2025 | 14,950.00 | 14,960.00 | 14,320.00 | 14,500.00 | 14,500.00 | -2.68% | 172,465 |
| Aug 28, 2025 | 14,920.00 | 15,300.00 | 14,510.00 | 14,900.00 | 14,900.00 | -0.60% | 109,536 |
| Aug 27, 2025 | 15,300.00 | 15,330.00 | 14,680.00 | 14,990.00 | 14,990.00 | -0.99% | 230,486 |
| Aug 26, 2025 | 15,500.00 | 15,560.00 | 14,970.00 | 15,140.00 | 15,140.00 | -4.12% | 236,599 |
| Aug 25, 2025 | 15,550.00 | 16,170.00 | 15,500.00 | 15,790.00 | 15,790.00 | 2.73% | 202,142 |
| Aug 22, 2025 | 15,150.00 | 15,570.00 | 15,010.00 | 15,370.00 | 15,370.00 | 1.12% | 158,654 |
| Aug 21, 2025 | 15,310.00 | 15,600.00 | 14,840.00 | 15,200.00 | 15,200.00 | -1.23% | 350,411 |
| Aug 20, 2025 | 15,490.00 | 15,800.00 | 15,010.00 | 15,390.00 | 15,390.00 | -6.10% | 321,432 |
| Aug 19, 2025 | 16,800.00 | 17,130.00 | 15,700.00 | 16,390.00 | 16,390.00 | -2.15% | 322,674 |
| Aug 18, 2025 | 18,040.00 | 18,300.00 | 16,520.00 | 16,750.00 | 16,750.00 | -6.63% | 354,296 |
| Aug 14, 2025 | 17,600.00 | 18,470.00 | 17,600.00 | 17,940.00 | 17,940.00 | 2.16% | 316,046 |
| Aug 13, 2025 | 18,430.00 | 18,500.00 | 17,250.00 | 17,560.00 | 17,560.00 | -4.36% | 316,146 |
| Aug 12, 2025 | 18,400.00 | 18,680.00 | 18,030.00 | 18,360.00 | 18,360.00 | 3.20% | 470,784 |
| Aug 11, 2025 | 17,150.00 | 18,380.00 | 16,710.00 | 17,790.00 | 17,790.00 | 4.34% | 482,798 |
| Aug 8, 2025 | 17,050.00 | 17,430.00 | 16,740.00 | 17,050.00 | 17,050.00 | -0.64% | 162,612 |
| Aug 7, 2025 | 16,690.00 | 17,210.00 | 16,340.00 | 17,160.00 | 17,160.00 | 3.94% | 212,307 |
| Aug 6, 2025 | 16,790.00 | 16,790.00 | 16,090.00 | 16,510.00 | 16,510.00 | -1.90% | 148,563 |
| Aug 5, 2025 | 16,420.00 | 16,900.00 | 16,170.00 | 16,830.00 | 16,830.00 | 2.68% | 204,397 |
| Aug 4, 2025 | 16,000.00 | 16,500.00 | 15,850.00 | 16,390.00 | 16,390.00 | 0.80% | 242,975 |
| Aug 1, 2025 | 17,100.00 | 17,100.00 | 15,870.00 | 16,260.00 | 16,260.00 | -6.77% | 509,894 |
| Jul 31, 2025 | 17,220.00 | 17,440.00 | 16,900.00 | 17,440.00 | 17,440.00 | 1.75% | 201,504 |
| Jul 30, 2025 | 18,060.00 | 18,110.00 | 16,820.00 | 17,140.00 | 17,140.00 | -4.57% | 433,589 |
| Jul 29, 2025 | 18,590.00 | 18,720.00 | 17,610.00 | 17,960.00 | 17,960.00 | -3.70% | 325,510 |
| Jul 28, 2025 | 19,550.00 | 19,680.00 | 18,460.00 | 18,650.00 | 18,650.00 | -3.52% | 385,100 |
| Jul 25, 2025 | 18,200.00 | 19,550.00 | 17,730.00 | 19,330.00 | 19,330.00 | 6.21% | 804,421 |
| Jul 24, 2025 | 18,250.00 | 18,470.00 | 17,700.00 | 18,200.00 | 18,200.00 | - | 244,655 |
| Jul 23, 2025 | 18,050.00 | 18,270.00 | 17,800.00 | 18,200.00 | 18,200.00 | -1.19% | 209,323 |
| Jul 22, 2025 | 19,050.00 | 19,140.00 | 17,950.00 | 18,420.00 | 18,420.00 | -4.36% | 532,287 |
| Jul 21, 2025 | 18,650.00 | 19,820.00 | 18,160.00 | 19,260.00 | 19,260.00 | 6.23% | 841,379 |
| Jul 18, 2025 | 17,950.00 | 18,210.00 | 17,450.00 | 18,130.00 | 18,130.00 | 0.72% | 474,860 |
| Jul 17, 2025 | 20,550.00 | 20,600.00 | 17,740.00 | 18,000.00 | 18,000.00 | -8.35% | 1,077,386 |
| Jul 16, 2025 | 19,000.00 | 19,950.00 | 18,660.00 | 19,640.00 | 19,640.00 | -1.31% | 574,625 |
| Jul 15, 2025 | 20,200.00 | 20,250.00 | 19,390.00 | 19,900.00 | 19,900.00 | 0.40% | 476,525 |
| Jul 14, 2025 | 21,000.00 | 21,300.00 | 19,550.00 | 19,820.00 | 19,820.00 | -7.17% | 856,337 |
| Jul 11, 2025 | 22,100.00 | 22,100.00 | 20,400.00 | 21,350.00 | 21,350.00 | -1.84% | 639,390 |