ITCENGLOBAL CO., Ltd. (KOSDAQ:124500)
South Korea
· Delayed Price · Currency is KRW 52,000
-2,000 (-3.70%)
At close: Apr 28, 2026
ITCENGLOBAL CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52,500.00 | 55,600.00 | 51,800.00 | 52,000.00 | 52,000.00 | -3.70% | 405,581 |
| Apr 27, 2026 | 46,100.00 | 54,400.00 | 45,950.00 | 54,000.00 | 54,000.00 | 16.76% | 525,834 |
| Apr 24, 2026 | 46,550.00 | 46,850.00 | 45,650.00 | 46,250.00 | 46,250.00 | -1.28% | 163,161 |
| Apr 23, 2026 | 47,950.00 | 48,050.00 | 45,850.00 | 46,850.00 | 46,850.00 | -1.58% | 177,230 |
| Apr 22, 2026 | 46,800.00 | 49,500.00 | 46,000.00 | 47,600.00 | 47,600.00 | 1.93% | 256,145 |
| Apr 21, 2026 | 50,200.00 | 50,200.00 | 46,550.00 | 46,700.00 | 46,700.00 | -7.52% | 460,045 |
| Apr 20, 2026 | 51,800.00 | 52,700.00 | 50,000.00 | 50,500.00 | 50,500.00 | -5.08% | 245,895 |
| Apr 17, 2026 | 53,700.00 | 54,500.00 | 52,300.00 | 53,200.00 | 53,200.00 | -0.56% | 145,726 |
| Apr 16, 2026 | 52,600.00 | 54,500.00 | 50,400.00 | 53,500.00 | 53,500.00 | -0.93% | 274,365 |
| Apr 15, 2026 | 54,700.00 | 57,500.00 | 53,200.00 | 54,000.00 | 54,000.00 | 1.69% | 326,013 |
| Apr 14, 2026 | 52,800.00 | 54,700.00 | 51,700.00 | 53,100.00 | 53,100.00 | 4.32% | 336,138 |
| Apr 13, 2026 | 49,700.00 | 51,300.00 | 49,100.00 | 50,900.00 | 50,900.00 | -2.12% | 151,356 |
| Apr 10, 2026 | 49,750.00 | 52,500.00 | 48,600.00 | 52,000.00 | 52,000.00 | 4.52% | 201,493 |
| Apr 9, 2026 | 50,400.00 | 50,500.00 | 48,350.00 | 49,750.00 | 49,750.00 | 2.47% | 149,948 |
| Apr 8, 2026 | 46,150.00 | 49,700.00 | 46,000.00 | 48,550.00 | 48,550.00 | 10.97% | 257,149 |
| Apr 7, 2026 | 47,100.00 | 47,100.00 | 42,850.00 | 43,750.00 | 43,750.00 | -6.12% | 278,912 |
| Apr 6, 2026 | 46,300.00 | 48,900.00 | 45,750.00 | 46,600.00 | 46,600.00 | 0.11% | 129,922 |
| Apr 3, 2026 | 49,450.00 | 49,900.00 | 45,550.00 | 46,550.00 | 46,550.00 | -2.51% | 182,246 |
| Apr 2, 2026 | 51,400.00 | 51,400.00 | 47,000.00 | 47,750.00 | 47,750.00 | -3.83% | 266,567 |
| Apr 1, 2026 | 49,550.00 | 50,500.00 | 47,800.00 | 49,650.00 | 49,650.00 | 8.76% | 275,869 |
| Mar 31, 2026 | 45,750.00 | 48,300.00 | 43,950.00 | 45,650.00 | 45,650.00 | -1.19% | 299,599 |
| Mar 30, 2026 | 44,000.00 | 47,550.00 | 43,500.00 | 46,200.00 | 46,200.00 | -1.49% | 204,068 |
| Mar 27, 2026 | 45,500.00 | 47,300.00 | 44,750.00 | 46,900.00 | 46,900.00 | -2.29% | 255,149 |
| Mar 26, 2026 | 50,800.00 | 50,800.00 | 47,950.00 | 48,000.00 | 48,000.00 | -6.25% | 330,071 |
| Mar 25, 2026 | 56,100.00 | 56,100.00 | 49,950.00 | 51,200.00 | 51,200.00 | -7.91% | 689,539 |
| Mar 24, 2026 | 59,800.00 | 61,900.00 | 52,600.00 | 55,600.00 | 55,600.00 | 6.72% | 1,390,952 |
| Mar 23, 2026 | 56,500.00 | 56,600.00 | 51,100.00 | 52,100.00 | 52,100.00 | -15.28% | 642,923 |
| Mar 20, 2026 | 63,300.00 | 64,500.00 | 59,300.00 | 61,500.00 | 61,500.00 | -5.67% | 487,001 |
| Mar 19, 2026 | 64,000.00 | 67,500.00 | 62,800.00 | 65,200.00 | 65,200.00 | -2.69% | 334,923 |
| Mar 18, 2026 | 71,900.00 | 72,300.00 | 66,300.00 | 67,000.00 | 67,000.00 | -4.42% | 343,608 |
| Mar 17, 2026 | 70,800.00 | 72,900.00 | 69,600.00 | 70,100.00 | 70,100.00 | 1.01% | 285,898 |
| Mar 16, 2026 | 70,300.00 | 72,200.00 | 68,100.00 | 69,400.00 | 69,400.00 | -1.56% | 220,820 |
| Mar 13, 2026 | 69,800.00 | 75,500.00 | 69,100.00 | 70,500.00 | 70,500.00 | -1.95% | 438,861 |
| Mar 12, 2026 | 66,200.00 | 73,000.00 | 64,500.00 | 71,900.00 | 71,900.00 | 6.99% | 524,681 |
| Mar 11, 2026 | 64,500.00 | 72,100.00 | 64,500.00 | 67,200.00 | 67,200.00 | 7.87% | 759,262 |
| Mar 10, 2026 | 61,400.00 | 66,300.00 | 60,000.00 | 62,300.00 | 62,300.00 | 11.45% | 896,822 |
| Mar 9, 2026 | 53,300.00 | 56,300.00 | 51,200.00 | 55,900.00 | 55,900.00 | -6.21% | 344,541 |
| 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 |