Skip to main content
Itcenpns Co.,Ltd. (KOSDAQ:232830)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,435.00
+15.00 (0.62%)
At close: Mar 9, 2026

Itcenpns Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,420.002,495.002,300.002,420.002,420.004.09%188,236
Mar 5, 20261,998.002,500.001,966.002,325.002,325.0020.40%188,497
Mar 4, 20262,180.002,185.001,910.001,931.001,931.00-12.43%118,561
Mar 3, 20262,140.002,215.002,110.002,205.002,205.003.04%102,895
Feb 27, 20262,100.002,215.002,100.002,140.002,140.001.90%49,085
Feb 26, 20262,090.002,250.002,090.002,100.002,100.001.45%90,632
Feb 25, 20262,130.002,300.001,999.002,070.002,070.003.24%124,445
Feb 24, 20262,005.002,040.001,998.002,005.002,005.00-41,093
Feb 23, 20261,998.002,060.001,880.002,005.002,005.000.35%53,109
Feb 20, 20261,999.002,010.001,993.001,998.001,998.00-0.05%29,906
Feb 19, 20261,999.002,045.001,999.001,999.001,999.00-51,892
Feb 13, 20262,030.002,030.001,990.001,999.001,999.00-1.53%35,402
Feb 12, 20261,980.002,030.001,958.002,030.002,030.002.53%65,649
Feb 11, 20261,988.001,988.001,979.001,980.001,980.00-0.30%30,975
Feb 10, 20262,000.002,000.001,978.001,986.001,986.00-0.35%32,720
Feb 9, 20262,020.002,080.001,972.001,993.001,993.00-0.85%168,208
Feb 6, 20262,070.002,070.001,957.002,010.002,010.00-2.90%39,501
Feb 5, 20262,190.002,230.002,055.002,070.002,070.00-6.12%181,676
Feb 4, 20262,205.002,230.002,130.002,205.002,205.00-19,719
Feb 3, 20262,170.002,230.002,165.002,205.002,205.002.32%16,354
Feb 2, 20262,295.002,295.002,155.002,155.002,155.00-3.79%39,733
Jan 30, 20262,305.002,325.002,200.002,240.002,240.00-2.82%55,441
Jan 29, 20262,345.002,395.002,270.002,305.002,305.00-1.71%64,090
Jan 28, 20262,390.002,430.002,300.002,345.002,345.00-1.88%57,191
Jan 27, 20262,465.002,465.002,365.002,390.002,390.000.42%44,181
Jan 26, 20262,465.002,475.002,300.002,380.002,380.00-3.64%68,588
Jan 23, 20262,125.002,485.002,120.002,470.002,470.0016.24%443,760
Jan 22, 20262,135.002,145.002,075.002,125.002,125.00-44,316
Jan 21, 20262,120.002,175.002,055.002,125.002,125.000.24%113,226
Jan 20, 20262,115.002,130.002,050.002,120.002,120.000.24%75,547
Jan 19, 20262,150.002,150.002,060.002,115.002,115.00-2.31%63,468
Jan 16, 20262,225.002,275.002,135.002,165.002,165.00-0.69%37,503
Jan 15, 20262,200.002,260.002,145.002,180.002,180.00-0.91%45,909
Jan 14, 20262,250.002,255.002,155.002,200.002,200.00-2.22%46,685
Jan 13, 20262,320.002,320.002,230.002,250.002,250.00-2.39%28,365
Jan 12, 20262,240.002,345.002,240.002,305.002,305.002.22%24,078
Jan 9, 20262,285.002,295.002,245.002,255.002,255.00-1.31%21,176
Jan 8, 20262,360.002,360.002,285.002,285.002,285.00-3.18%19,856
Jan 7, 20262,350.002,385.002,335.002,360.002,360.001.29%37,668
Jan 6, 20262,320.002,365.002,285.002,330.002,330.000.43%21,295
Jan 5, 20262,480.002,480.002,300.002,320.002,320.00-3.73%66,693
Jan 2, 20262,440.002,505.002,405.002,410.002,410.00-1.23%33,252
Dec 30, 20252,495.002,510.002,300.002,440.002,440.00-1.21%202,139
Dec 29, 20252,595.002,595.002,425.002,470.002,470.00-1.20%31,829
Dec 26, 20252,440.002,625.002,440.002,500.002,500.001.63%91,980
Dec 24, 20252,585.002,625.002,460.002,460.002,460.00-5.57%51,058
Dec 23, 20252,600.002,700.002,500.002,605.002,605.005.25%71,863
Dec 22, 20252,420.002,520.002,315.002,475.002,475.003.56%68,870
Dec 19, 20252,385.002,475.002,360.002,390.002,390.00-1.04%26,601
Dec 18, 20252,410.002,475.002,330.002,415.002,415.000.21%32,367
Dec 17, 20252,510.002,660.002,400.002,410.002,410.00-3.98%29,098
Dec 16, 20252,660.002,660.002,505.002,510.002,510.00-2.71%24,072
Dec 15, 20252,510.002,705.002,510.002,580.002,580.000.58%106,685
Dec 12, 20252,590.002,665.002,470.002,565.002,565.00-1.72%104,929
Dec 11, 20252,435.002,675.002,425.002,610.002,610.006.53%180,341
Dec 10, 20252,480.002,660.002,350.002,450.002,450.00-2.58%165,200
Dec 9, 20252,395.002,550.002,310.002,515.002,515.005.01%152,535
Dec 8, 20252,200.002,495.002,190.002,395.002,395.0013.24%360,011
Dec 5, 20252,165.002,195.002,015.002,115.002,115.00-2.31%61,673
Dec 4, 20252,200.002,200.002,160.002,165.002,165.00-1.59%19,113
Dec 3, 20252,200.002,205.002,180.002,200.002,200.00-14,159
Dec 2, 20252,200.002,210.002,180.002,200.002,200.00-19,379
Dec 1, 20252,175.002,335.002,175.002,200.002,200.001.38%53,248
Nov 28, 20252,120.002,180.002,120.002,170.002,170.002.36%27,152
Nov 27, 20252,155.002,190.002,100.002,120.002,120.00-1.17%19,887
Nov 26, 20252,160.002,210.002,125.002,145.002,145.00-0.23%27,924
Nov 25, 20252,195.002,265.002,135.002,150.002,150.00-1.83%27,100
Nov 24, 20252,205.002,245.002,165.002,190.002,190.00-0.68%19,788
Nov 21, 20252,245.002,410.002,170.002,205.002,205.00-1.78%86,669
Nov 20, 20252,220.002,245.002,200.002,245.002,245.002.51%14,714
Nov 19, 20252,205.002,230.002,140.002,190.002,190.002.10%33,371
Nov 18, 20252,235.002,235.002,145.002,145.002,145.00-3.81%44,312
Nov 17, 20252,255.002,275.002,220.002,230.002,230.00-1.11%32,852
Nov 14, 20252,400.002,400.002,200.002,255.002,255.00-6.04%118,718
Nov 13, 20252,435.002,450.002,335.002,400.002,400.00-0.41%41,033
Nov 12, 20252,380.002,425.002,310.002,410.002,410.001.26%45,866
Nov 11, 20252,390.002,435.002,320.002,380.002,380.00-0.21%30,870
Nov 10, 20252,330.002,440.002,330.002,385.002,385.000.42%41,177
Nov 7, 20252,395.002,395.002,320.002,375.002,375.00-0.84%46,729
Nov 6, 20252,360.002,475.002,355.002,395.002,395.001.91%35,334
Nov 5, 20252,445.002,445.002,305.002,350.002,350.00-4.47%77,526
Nov 4, 20252,480.002,480.002,420.002,460.002,460.00-0.61%39,906
Nov 3, 20252,470.002,590.002,460.002,475.002,475.001.02%59,810
Oct 31, 20252,435.002,520.002,435.002,450.002,450.000.62%33,697
Oct 30, 20252,525.002,525.002,430.002,435.002,435.00-2.99%49,788
Oct 29, 20252,550.002,615.002,500.002,510.002,510.00-1.57%81,113
Oct 28, 20252,590.002,595.002,520.002,550.002,550.00-0.20%62,451
Oct 27, 20252,565.002,600.002,515.002,555.002,555.00-0.39%76,638
Oct 24, 20252,640.002,690.002,560.002,565.002,565.00-3.02%76,445
Oct 23, 20252,645.002,715.002,510.002,645.002,645.00-0.19%94,864
Oct 22, 20252,655.002,655.002,530.002,650.002,650.00-0.75%77,403
Oct 21, 20252,700.002,700.002,595.002,670.002,670.00-1.11%93,804
Oct 20, 20252,850.002,855.002,645.002,700.002,700.00-5.10%158,780
Oct 17, 20252,970.002,990.002,760.002,845.002,845.00-5.95%379,239
Oct 16, 20252,770.003,345.002,755.003,025.003,025.0012.66%1,411,365
Oct 15, 20252,630.002,885.002,610.002,685.002,685.002.09%299,289
Oct 14, 20252,500.002,740.002,500.002,630.002,630.006.26%192,083
Oct 13, 20252,530.002,690.002,460.002,475.002,475.00-4.62%88,769
Oct 10, 20252,650.002,805.002,565.002,595.002,595.000.19%153,396
Oct 2, 20252,335.002,620.002,300.002,590.002,590.0010.92%236,614