ITCENGLOBAL CO., Ltd. (KOSDAQ:124500)
South Korea
· Delayed Price · Currency is KRW 59,600
-1,200 (-1.97%)
At close: Mar 6, 2026
ITCENGLOBAL CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57,800.00 | 61,200.00 | 56,500.00 | 59,600.00 | 59,600.00 | -1.97% | 549,236 |
| Mar 5, 2026 | 51,500.00 | 62,000.00 | 50,000.00 | 60,800.00 | 60,800.00 | 26.93% | 719,902 |
| Mar 4, 2026 | 57,700.00 | 57,800.00 | 47,050.00 | 47,900.00 | 47,900.00 | -17.56% | 703,556 |
| Mar 3, 2026 | 59,700.00 | 60,800.00 | 56,900.00 | 58,100.00 | 58,100.00 | -0.68% | 338,143 |
| Feb 27, 2026 | 59,200.00 | 61,400.00 | 58,000.00 | 58,500.00 | 58,500.00 | -1.18% | 247,806 |
| Feb 26, 2026 | 56,500.00 | 61,100.00 | 54,500.00 | 59,200.00 | 59,200.00 | 7.64% | 482,943 |
| Feb 25, 2026 | 52,100.00 | 55,200.00 | 50,400.00 | 55,000.00 | 55,000.00 | 3.58% | 372,655 |
| Feb 24, 2026 | 53,600.00 | 54,400.00 | 49,700.00 | 53,100.00 | 53,100.00 | 2.31% | 370,304 |
| Feb 23, 2026 | 49,000.00 | 53,100.00 | 48,250.00 | 51,900.00 | 51,900.00 | 8.81% | 476,753 |
| Feb 20, 2026 | 49,300.00 | 50,700.00 | 47,700.00 | 47,700.00 | 47,700.00 | 0.32% | 225,926 |
| Feb 19, 2026 | 48,500.00 | 48,500.00 | 46,050.00 | 47,550.00 | 47,550.00 | -2.56% | 218,116 |
| Feb 13, 2026 | 47,800.00 | 49,700.00 | 46,800.00 | 48,800.00 | 48,800.00 | -1.61% | 267,069 |
| Feb 12, 2026 | 50,100.00 | 51,000.00 | 47,700.00 | 49,600.00 | 49,600.00 | 0.30% | 187,641 |
| Feb 11, 2026 | 50,000.00 | 50,200.00 | 48,350.00 | 49,450.00 | 49,450.00 | -0.70% | 148,992 |
| Feb 10, 2026 | 50,000.00 | 52,400.00 | 49,100.00 | 49,800.00 | 49,800.00 | 2.05% | 323,627 |
| Feb 9, 2026 | 48,350.00 | 49,650.00 | 47,350.00 | 48,800.00 | 48,800.00 | 7.37% | 227,109 |
| Feb 6, 2026 | 47,000.00 | 47,900.00 | 43,350.00 | 45,450.00 | 45,450.00 | -9.28% | 626,100 |
| Feb 5, 2026 | 49,500.00 | 53,200.00 | 49,200.00 | 50,100.00 | 50,100.00 | -2.15% | 266,876 |
| Feb 4, 2026 | 51,800.00 | 53,700.00 | 50,000.00 | 51,200.00 | 51,200.00 | 0.79% | 239,858 |
| Feb 3, 2026 | 49,950.00 | 51,600.00 | 47,700.00 | 50,800.00 | 50,800.00 | 7.51% | 396,435 |
| Feb 2, 2026 | 48,800.00 | 50,500.00 | 45,100.00 | 47,250.00 | 47,250.00 | -12.17% | 860,850 |
| Jan 30, 2026 | 51,000.00 | 55,900.00 | 50,200.00 | 53,800.00 | 53,800.00 | 10.93% | 749,768 |
| Jan 29, 2026 | 50,100.00 | 52,000.00 | 47,000.00 | 48,500.00 | 48,500.00 | -2.41% | 666,771 |
| Jan 28, 2026 | 48,150.00 | 51,300.00 | 44,150.00 | 49,700.00 | 49,700.00 | 2.90% | 1,034,491 |
| Jan 27, 2026 | 44,150.00 | 48,750.00 | 44,150.00 | 48,300.00 | 48,300.00 | 10.78% | 879,698 |
| Jan 26, 2026 | 42,800.00 | 45,150.00 | 38,400.00 | 43,600.00 | 43,600.00 | 9.00% | 1,243,289 |
| Jan 23, 2026 | 33,950.00 | 42,500.00 | 33,950.00 | 40,000.00 | 40,000.00 | 19.40% | 2,092,737 |
| Jan 22, 2026 | 32,600.00 | 35,000.00 | 31,900.00 | 33,500.00 | 33,500.00 | 2.60% | 397,382 |
| Jan 21, 2026 | 33,800.00 | 34,400.00 | 30,800.00 | 32,650.00 | 32,650.00 | 1.24% | 476,045 |
| Jan 20, 2026 | 31,500.00 | 33,700.00 | 30,500.00 | 32,250.00 | 32,250.00 | 4.03% | 525,299 |
| Jan 19, 2026 | 32,200.00 | 32,350.00 | 30,500.00 | 31,000.00 | 31,000.00 | -3.73% | 459,072 |
| Jan 16, 2026 | 34,650.00 | 35,225.00 | 31,450.00 | 32,200.00 | 32,200.00 | -4.59% | 530,942 |
| Jan 15, 2026 | 33,000.00 | 34,350.00 | 32,550.00 | 33,750.00 | 33,750.00 | 0.45% | 292,363 |
| Jan 14, 2026 | 35,500.00 | 36,700.00 | 33,050.00 | 33,600.00 | 33,600.00 | -9.19% | 535,119 |
| Jan 13, 2026 | 37,300.00 | 37,900.00 | 34,000.00 | 37,000.00 | 37,000.00 | 3.06% | 545,478 |
| Jan 12, 2026 | 33,900.00 | 36,400.00 | 33,700.00 | 35,900.00 | 35,900.00 | 8.62% | 504,462 |
| Jan 9, 2026 | 32,750.00 | 34,400.00 | 31,950.00 | 33,050.00 | 33,050.00 | 3.44% | 461,683 |
| Jan 8, 2026 | 32,200.00 | 32,950.00 | 31,450.00 | 31,950.00 | 31,950.00 | -1.99% | 242,913 |
| Jan 7, 2026 | 33,300.00 | 34,600.00 | 32,100.00 | 32,600.00 | 32,600.00 | -3.98% | 397,524 |
| Jan 6, 2026 | 31,600.00 | 33,950.00 | 30,900.00 | 33,950.00 | 33,950.00 | 10.59% | 657,100 |
| Jan 5, 2026 | 30,050.00 | 32,200.00 | 29,850.00 | 30,700.00 | 30,700.00 | -1.60% | 355,352 |
| Jan 2, 2026 | 30,950.00 | 32,550.00 | 29,550.00 | 31,200.00 | 31,200.00 | 2.97% | 595,858 |
| Dec 30, 2025 | 30,950.00 | 31,400.00 | 28,800.00 | 30,300.00 | 30,300.00 | -5.02% | 1,177,016 |
| Dec 29, 2025 | 33,900.00 | 34,450.00 | 31,150.00 | 31,900.00 | 31,900.00 | -5.90% | 1,006,750 |
| Dec 26, 2025 | 33,200.00 | 36,800.00 | 33,200.00 | 33,900.00 | 33,900.00 | 2.11% | 1,783,034 |
| Dec 24, 2025 | 31,500.00 | 34,500.00 | 30,800.00 | 33,200.00 | 33,200.00 | 6.92% | 2,481,308 |
| Dec 23, 2025 | 28,700.00 | 32,400.00 | 27,800.00 | 31,050.00 | 31,050.00 | 8.95% | 3,305,926 |
| Dec 22, 2025 | 24,100.00 | 29,050.00 | 24,100.00 | 28,500.00 | 28,500.00 | 19.00% | 2,787,846 |
| Dec 19, 2025 | 22,000.00 | 23,950.00 | 21,750.00 | 23,950.00 | 23,950.00 | 10.11% | 835,004 |
| Dec 18, 2025 | 21,650.00 | 22,100.00 | 21,400.00 | 21,750.00 | 21,750.00 | -1.58% | 455,834 |
| Dec 17, 2025 | 23,100.00 | 23,700.00 | 21,850.00 | 22,100.00 | 22,100.00 | -3.28% | 657,923 |
| Dec 16, 2025 | 24,950.00 | 25,200.00 | 22,800.00 | 22,850.00 | 22,850.00 | -9.86% | 993,999 |
| Dec 15, 2025 | 26,100.00 | 26,200.00 | 25,000.00 | 25,350.00 | 25,350.00 | -4.16% | 632,945 |
| Dec 12, 2025 | 26,850.00 | 27,100.00 | 26,100.00 | 26,450.00 | 26,450.00 | -1.49% | 676,924 |
| Dec 11, 2025 | 25,750.00 | 27,950.00 | 25,400.00 | 26,850.00 | 26,850.00 | 4.27% | 2,221,045 |
| Dec 10, 2025 | 22,700.00 | 27,300.00 | 22,100.00 | 25,750.00 | 25,750.00 | 17.05% | 5,430,798 |
| Dec 9, 2025 | 20,150.00 | 22,150.00 | 19,540.00 | 22,000.00 | 22,000.00 | 9.73% | 895,532 |
| Dec 8, 2025 | 20,650.00 | 21,000.00 | 20,000.00 | 20,050.00 | 20,050.00 | -2.43% | 306,456 |
| 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 |