Itcencts Co.,Ltd. (KRX:031820)
South Korea
· Delayed Price · Currency is KRW 580.00
+2.00 (0.35%)
Dec 5, 2025, 3:30 PM KST
Itcencts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 577.00 | 584.00 | 575.00 | 580.00 | 580.00 | 0.35% | 92,772 |
| Dec 4, 2025 | 593.00 | 593.00 | 576.00 | 578.00 | 578.00 | -1.87% | 162,366 |
| Dec 3, 2025 | 588.00 | 589.00 | 572.00 | 589.00 | 589.00 | 0.68% | 241,028 |
| Dec 2, 2025 | 585.00 | 591.00 | 580.00 | 585.00 | 585.00 | -0.68% | 146,972 |
| Dec 1, 2025 | 578.00 | 589.00 | 576.00 | 589.00 | 589.00 | 2.97% | 241,093 |
| Nov 28, 2025 | 570.00 | 575.00 | 564.00 | 572.00 | 572.00 | 0.53% | 140,259 |
| Nov 27, 2025 | 573.00 | 580.00 | 568.00 | 569.00 | 569.00 | -1.22% | 139,621 |
| Nov 26, 2025 | 572.00 | 577.00 | 567.00 | 576.00 | 576.00 | 1.05% | 247,575 |
| Nov 25, 2025 | 572.00 | 585.00 | 569.00 | 570.00 | 570.00 | -0.70% | 136,309 |
| Nov 24, 2025 | 573.00 | 580.00 | 564.00 | 574.00 | 574.00 | 0.17% | 163,485 |
| Nov 21, 2025 | 569.00 | 574.00 | 564.00 | 573.00 | 573.00 | -0.52% | 223,995 |
| Nov 20, 2025 | 583.00 | 586.00 | 573.00 | 576.00 | 576.00 | - | 179,185 |
| Nov 19, 2025 | 565.00 | 583.00 | 556.00 | 576.00 | 576.00 | 1.41% | 226,057 |
| Nov 18, 2025 | 582.00 | 582.00 | 563.00 | 568.00 | 568.00 | -2.41% | 318,514 |
| Nov 17, 2025 | 565.00 | 588.00 | 556.00 | 582.00 | 582.00 | 3.01% | 704,260 |
| Nov 14, 2025 | 580.00 | 634.00 | 556.00 | 565.00 | 565.00 | 3.29% | 3,835,022 |
| Nov 13, 2025 | 550.00 | 555.00 | 546.00 | 547.00 | 547.00 | -0.55% | 209,527 |
| Nov 12, 2025 | 537.00 | 556.00 | 534.00 | 550.00 | 550.00 | 2.42% | 277,347 |
| Nov 11, 2025 | 554.00 | 609.00 | 536.00 | 537.00 | 537.00 | -2.01% | 1,468,631 |
| Nov 10, 2025 | 515.00 | 555.00 | 515.00 | 548.00 | 548.00 | 6.00% | 954,341 |
| Nov 7, 2025 | 516.00 | 517.00 | 503.00 | 517.00 | 517.00 | -0.58% | 609,104 |
| Nov 6, 2025 | 521.00 | 526.00 | 508.00 | 520.00 | 520.00 | 0.19% | 190,588 |
| Nov 5, 2025 | 526.00 | 526.00 | 504.00 | 519.00 | 519.00 | -1.33% | 341,767 |
| Nov 4, 2025 | 533.00 | 537.00 | 525.00 | 526.00 | 526.00 | -1.31% | 269,923 |
| Nov 3, 2025 | 554.00 | 558.00 | 531.00 | 533.00 | 533.00 | -3.79% | 632,024 |
| Oct 31, 2025 | 550.00 | 558.00 | 549.00 | 554.00 | 554.00 | 0.18% | 163,655 |
| Oct 30, 2025 | 563.00 | 563.00 | 549.00 | 553.00 | 553.00 | -1.25% | 434,033 |
| Oct 29, 2025 | 571.00 | 571.00 | 558.00 | 560.00 | 560.00 | -1.58% | 430,944 |
| Oct 28, 2025 | 576.00 | 580.00 | 566.00 | 569.00 | 569.00 | -0.87% | 203,211 |
| Oct 27, 2025 | 563.00 | 588.00 | 563.00 | 574.00 | 574.00 | 1.95% | 527,326 |
| Oct 24, 2025 | 570.00 | 575.00 | 555.00 | 563.00 | 563.00 | -1.05% | 445,501 |
| Oct 23, 2025 | 571.00 | 577.00 | 569.00 | 569.00 | 569.00 | -1.22% | 160,405 |
| Oct 22, 2025 | 574.00 | 577.00 | 567.00 | 576.00 | 576.00 | 0.52% | 216,455 |
| Oct 21, 2025 | 573.00 | 580.00 | 570.00 | 573.00 | 573.00 | -0.52% | 225,155 |
| Oct 20, 2025 | 578.00 | 582.00 | 569.00 | 576.00 | 576.00 | 0.52% | 353,277 |
| Oct 17, 2025 | 587.00 | 592.00 | 568.00 | 573.00 | 573.00 | -3.05% | 505,350 |
| Oct 16, 2025 | 604.00 | 607.00 | 590.00 | 591.00 | 591.00 | -2.15% | 368,706 |
| Oct 15, 2025 | 594.00 | 606.00 | 592.00 | 604.00 | 604.00 | 1.68% | 265,188 |
| Oct 14, 2025 | 597.00 | 600.00 | 592.00 | 594.00 | 594.00 | -0.83% | 278,163 |
| Oct 13, 2025 | 605.00 | 607.00 | 583.00 | 599.00 | 599.00 | -2.12% | 407,910 |
| Oct 10, 2025 | 609.00 | 621.00 | 604.00 | 612.00 | 612.00 | 0.82% | 500,515 |
| Oct 2, 2025 | 605.00 | 619.00 | 601.00 | 607.00 | 607.00 | 0.33% | 219,059 |
| Oct 1, 2025 | 608.00 | 612.00 | 603.00 | 605.00 | 605.00 | -0.82% | 230,534 |
| Sep 30, 2025 | 619.00 | 619.00 | 608.00 | 610.00 | 610.00 | -2.09% | 253,840 |
| Sep 29, 2025 | 644.00 | 654.00 | 603.00 | 623.00 | 623.00 | 3.32% | 1,003,257 |
| Sep 26, 2025 | 610.00 | 610.00 | 601.00 | 603.00 | 603.00 | -1.31% | 182,178 |
| Sep 25, 2025 | 609.00 | 613.00 | 606.00 | 611.00 | 611.00 | -0.16% | 113,593 |
| Sep 24, 2025 | 611.00 | 616.00 | 606.00 | 612.00 | 612.00 | 0.16% | 172,534 |
| Sep 23, 2025 | 612.00 | 617.00 | 605.00 | 611.00 | 611.00 | - | 175,081 |
| Sep 22, 2025 | 620.00 | 620.00 | 609.00 | 611.00 | 611.00 | -1.13% | 286,188 |
| Sep 19, 2025 | 629.00 | 629.00 | 615.00 | 618.00 | 618.00 | -1.59% | 189,233 |
| Sep 18, 2025 | 628.00 | 629.00 | 622.00 | 628.00 | 628.00 | - | 112,023 |
| Sep 17, 2025 | 628.00 | 629.00 | 622.00 | 628.00 | 628.00 | - | 117,461 |
| Sep 16, 2025 | 626.00 | 630.00 | 619.00 | 628.00 | 628.00 | 0.48% | 144,745 |
| Sep 15, 2025 | 624.00 | 628.00 | 616.00 | 625.00 | 625.00 | 0.16% | 280,764 |
| Sep 12, 2025 | 621.00 | 628.00 | 616.00 | 624.00 | 624.00 | 0.48% | 175,784 |
| Sep 11, 2025 | 621.00 | 627.00 | 616.00 | 621.00 | 621.00 | - | 232,522 |
| Sep 10, 2025 | 624.00 | 629.00 | 616.00 | 621.00 | 621.00 | -0.32% | 245,837 |
| Sep 9, 2025 | 615.00 | 624.00 | 610.00 | 623.00 | 623.00 | 1.30% | 132,439 |
| Sep 8, 2025 | 611.00 | 619.00 | 606.00 | 615.00 | 615.00 | 0.65% | 102,092 |
| Sep 5, 2025 | 619.00 | 619.00 | 606.00 | 611.00 | 611.00 | -1.45% | 96,689 |
| Sep 4, 2025 | 605.00 | 624.00 | 601.00 | 620.00 | 620.00 | 3.16% | 194,989 |
| Sep 3, 2025 | 599.00 | 606.00 | 596.00 | 601.00 | 601.00 | - | 83,986 |
| Sep 2, 2025 | 594.00 | 602.00 | 594.00 | 601.00 | 601.00 | 0.50% | 171,998 |
| Sep 1, 2025 | 609.00 | 613.00 | 598.00 | 598.00 | 598.00 | -2.13% | 186,518 |
| Aug 29, 2025 | 618.00 | 620.00 | 609.00 | 611.00 | 611.00 | -0.65% | 92,879 |
| Aug 28, 2025 | 618.00 | 629.00 | 613.00 | 615.00 | 615.00 | -0.16% | 115,876 |
| Aug 27, 2025 | 621.00 | 621.00 | 614.00 | 616.00 | 616.00 | -0.96% | 188,105 |
| Aug 26, 2025 | 619.00 | 623.00 | 615.00 | 622.00 | 622.00 | -0.16% | 127,031 |
| Aug 25, 2025 | 626.00 | 630.00 | 618.00 | 623.00 | 623.00 | -0.48% | 192,479 |
| Aug 22, 2025 | 630.00 | 634.00 | 614.00 | 626.00 | 626.00 | -0.63% | 237,386 |
| Aug 21, 2025 | 654.00 | 655.00 | 612.00 | 630.00 | 630.00 | 3.11% | 1,323,482 |
| Aug 20, 2025 | 608.00 | 612.00 | 594.00 | 611.00 | 611.00 | -0.16% | 655,415 |
| Aug 19, 2025 | 620.00 | 624.00 | 612.00 | 612.00 | 612.00 | -1.29% | 194,869 |
| Aug 18, 2025 | 638.00 | 644.00 | 615.00 | 620.00 | 620.00 | -2.82% | 847,879 |
| Aug 14, 2025 | 621.00 | 638.00 | 619.00 | 638.00 | 638.00 | 2.90% | 678,301 |
| Aug 13, 2025 | 622.00 | 626.00 | 614.00 | 620.00 | 620.00 | -0.16% | 264,257 |
| Aug 12, 2025 | 619.00 | 628.00 | 617.00 | 621.00 | 621.00 | 0.49% | 224,191 |
| Aug 11, 2025 | 625.00 | 630.00 | 618.00 | 618.00 | 618.00 | -1.12% | 180,926 |
| Aug 8, 2025 | 630.00 | 635.00 | 624.00 | 625.00 | 625.00 | -0.79% | 147,034 |
| Aug 7, 2025 | 623.00 | 639.00 | 620.00 | 630.00 | 630.00 | 1.12% | 289,891 |
| Aug 6, 2025 | 626.00 | 629.00 | 616.00 | 623.00 | 623.00 | -0.64% | 134,644 |
| Aug 5, 2025 | 621.00 | 627.00 | 621.00 | 627.00 | 627.00 | 0.97% | 195,418 |
| Aug 4, 2025 | 618.00 | 624.00 | 613.00 | 621.00 | 621.00 | 0.32% | 258,551 |
| Aug 1, 2025 | 642.00 | 642.00 | 618.00 | 619.00 | 619.00 | -3.58% | 394,935 |
| Jul 31, 2025 | 635.00 | 645.00 | 632.00 | 642.00 | 642.00 | 1.10% | 258,649 |
| Jul 30, 2025 | 634.00 | 639.00 | 628.00 | 635.00 | 635.00 | - | 228,414 |
| Jul 29, 2025 | 641.00 | 655.00 | 630.00 | 635.00 | 635.00 | -0.78% | 344,483 |
| Jul 28, 2025 | 652.00 | 652.00 | 639.00 | 640.00 | 640.00 | -1.69% | 332,342 |
| Jul 25, 2025 | 651.00 | 657.00 | 649.00 | 651.00 | 651.00 | -0.46% | 371,743 |
| Jul 24, 2025 | 661.00 | 669.00 | 654.00 | 654.00 | 654.00 | -1.80% | 626,811 |
| Jul 23, 2025 | 664.00 | 671.00 | 654.00 | 666.00 | 666.00 | -0.45% | 658,603 |
| Jul 22, 2025 | 681.00 | 685.00 | 658.00 | 669.00 | 669.00 | -1.62% | 1,682,402 |
| Jul 21, 2025 | 710.00 | 788.00 | 680.00 | 680.00 | 680.00 | 4.78% | 16,963,800 |
| Jul 18, 2025 | 645.00 | 650.00 | 636.00 | 649.00 | 649.00 | 0.62% | 602,811 |
| Jul 17, 2025 | 658.00 | 660.00 | 645.00 | 645.00 | 645.00 | -1.53% | 267,174 |
| Jul 16, 2025 | 677.00 | 689.00 | 655.00 | 655.00 | 655.00 | -4.24% | 827,947 |
| Jul 15, 2025 | 659.00 | 684.00 | 645.00 | 684.00 | 684.00 | 3.79% | 833,490 |
| Jul 14, 2025 | 665.00 | 667.00 | 653.00 | 659.00 | 659.00 | -0.90% | 274,086 |
| Jul 11, 2025 | 675.00 | 675.00 | 662.00 | 665.00 | 665.00 | -1.04% | 199,015 |