Skip to main content
Itcenpns Co.,Ltd. (KOSDAQ:232830)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,090.00
-90.00 (-2.15%)
At close: Apr 28, 2026

Itcenpns Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,200.004,345.004,005.004,220.004,220.003.18%218,411
Apr 28, 20264,250.004,375.004,030.004,090.004,090.00-2.15%288,838
Apr 27, 20263,900.004,230.003,660.004,180.004,180.007.18%281,117
Apr 24, 20263,980.004,085.003,900.003,900.003,900.00-2.01%198,044
Apr 23, 20264,200.004,200.003,790.003,980.003,980.00-4.10%370,330
Apr 22, 20264,000.004,230.003,860.004,150.004,150.006.41%523,155
Apr 21, 20263,820.004,075.003,725.003,900.003,900.001.96%407,427
Apr 20, 20263,730.004,100.003,600.003,825.003,825.002.41%578,293
Apr 17, 20263,890.003,900.003,550.003,735.003,735.00-3.86%571,640
Apr 16, 20264,250.004,515.003,650.003,885.003,885.000.52%2,509,430
Apr 15, 20263,940.004,515.003,620.003,865.003,865.0011.22%4,644,322
Apr 14, 20263,065.003,550.003,005.003,475.003,475.0016.61%877,379
Apr 13, 20262,850.003,000.002,770.002,980.002,980.004.56%105,854
Apr 10, 20262,630.002,875.002,590.002,850.002,850.008.78%112,377
Apr 9, 20262,600.002,745.002,535.002,620.002,620.000.77%23,466
Apr 8, 20262,605.002,665.002,550.002,600.002,600.001.76%33,450
Apr 7, 20262,570.002,725.002,545.002,555.002,555.00-0.97%33,893
Apr 6, 20262,635.002,780.002,560.002,580.002,580.00-2.09%40,108
Apr 3, 20262,585.002,745.002,585.002,635.002,635.001.93%21,407
Apr 2, 20262,670.002,745.002,560.002,585.002,585.00-3.18%50,615
Apr 1, 20262,570.002,725.002,570.002,670.002,670.006.16%67,925
Mar 31, 20262,580.002,695.002,485.002,515.002,515.00-2.52%69,735
Mar 30, 20262,650.002,655.002,560.002,580.002,580.00-3.19%36,217
Mar 27, 20262,735.002,825.002,615.002,665.002,665.00-2.56%59,129
Mar 26, 20262,860.002,985.002,685.002,735.002,735.00-4.37%111,687
Mar 25, 20263,090.003,090.002,810.002,860.002,860.00-3.70%107,134
Mar 24, 20262,810.003,465.002,810.002,970.002,970.0011.03%480,808
Mar 23, 20262,975.002,975.002,675.002,675.002,675.00-10.08%158,031
Mar 20, 20262,970.003,120.002,940.002,975.002,975.000.17%131,377
Mar 19, 20262,900.003,080.002,870.002,970.002,970.001.89%103,558
Mar 18, 20262,950.003,100.002,850.002,915.002,915.002.28%170,098
Mar 17, 20263,050.003,090.002,800.002,850.002,850.00-4.68%146,316
Mar 16, 20263,045.003,150.002,875.002,990.002,990.00-0.17%106,848
Mar 13, 20263,095.003,195.002,925.002,995.002,995.00-3.54%222,139
Mar 12, 20262,800.003,160.002,720.003,105.003,105.0010.89%442,363
Mar 11, 20262,855.002,980.002,740.002,800.002,800.00-1.93%329,076
Mar 10, 20262,545.002,910.002,445.002,855.002,855.0017.25%899,141
Mar 9, 20262,400.002,445.002,330.002,435.002,435.000.62%110,232
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