Itcencts Co.,Ltd. (KRX:031820)
South Korea
· Delayed Price · Currency is KRW 788.00
-10.00 (-1.25%)
At close: Mar 6, 2026
Itcencts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 777.00 | 808.00 | 763.00 | 788.00 | 788.00 | -1.25% | 1,477,838 |
| Mar 5, 2026 | 743.00 | 801.00 | 743.00 | 798.00 | 798.00 | 11.76% | 2,109,857 |
| Mar 4, 2026 | 784.00 | 802.00 | 701.00 | 714.00 | 714.00 | -8.34% | 3,390,081 |
| Mar 3, 2026 | 809.00 | 838.00 | 779.00 | 779.00 | 779.00 | -6.03% | 2,422,188 |
| Feb 27, 2026 | 824.00 | 850.00 | 802.00 | 829.00 | 829.00 | 2.98% | 2,599,819 |
| Feb 26, 2026 | 826.00 | 826.00 | 793.00 | 805.00 | 805.00 | -1.47% | 1,807,736 |
| Feb 25, 2026 | 815.00 | 843.00 | 781.00 | 817.00 | 817.00 | 0.37% | 1,917,212 |
| Feb 24, 2026 | 834.00 | 869.00 | 798.00 | 814.00 | 814.00 | -0.61% | 3,360,925 |
| Feb 23, 2026 | 736.00 | 843.00 | 736.00 | 819.00 | 819.00 | 12.50% | 8,197,010 |
| Feb 20, 2026 | 745.00 | 749.00 | 718.00 | 728.00 | 728.00 | -1.89% | 1,654,534 |
| Feb 19, 2026 | 750.00 | 773.00 | 732.00 | 742.00 | 742.00 | 1.37% | 2,855,133 |
| Feb 13, 2026 | 710.00 | 790.00 | 699.00 | 732.00 | 732.00 | 5.48% | 13,238,652 |
| Feb 12, 2026 | 615.00 | 723.00 | 610.00 | 694.00 | 694.00 | 12.12% | 13,973,577 |
| Feb 11, 2026 | 613.00 | 620.00 | 611.00 | 619.00 | 619.00 | 0.32% | 327,150 |
| Feb 10, 2026 | 610.00 | 619.00 | 609.00 | 617.00 | 617.00 | 1.15% | 210,181 |
| Feb 9, 2026 | 618.00 | 635.00 | 609.00 | 610.00 | 610.00 | 1.16% | 653,583 |
| Feb 6, 2026 | 611.00 | 611.00 | 586.00 | 603.00 | 603.00 | -1.95% | 408,648 |
| Feb 5, 2026 | 611.00 | 620.00 | 608.00 | 615.00 | 615.00 | 0.49% | 394,574 |
| Feb 4, 2026 | 605.00 | 614.00 | 605.00 | 612.00 | 612.00 | 0.82% | 402,082 |
| Feb 3, 2026 | 593.00 | 607.00 | 593.00 | 607.00 | 607.00 | 3.06% | 313,492 |
| Feb 2, 2026 | 607.00 | 611.00 | 585.00 | 589.00 | 589.00 | -2.97% | 661,031 |
| Jan 30, 2026 | 619.00 | 625.00 | 604.00 | 607.00 | 607.00 | -1.94% | 680,656 |
| Jan 29, 2026 | 606.00 | 623.00 | 595.00 | 619.00 | 619.00 | 2.82% | 832,248 |
| Jan 28, 2026 | 607.00 | 607.00 | 596.00 | 602.00 | 602.00 | -0.82% | 603,855 |
| Jan 27, 2026 | 611.00 | 620.00 | 600.00 | 607.00 | 607.00 | -0.98% | 581,132 |
| Jan 26, 2026 | 594.00 | 614.00 | 594.00 | 613.00 | 613.00 | 3.20% | 649,883 |
| Jan 23, 2026 | 577.00 | 597.00 | 573.00 | 594.00 | 594.00 | 3.85% | 505,693 |
| Jan 22, 2026 | 577.00 | 581.00 | 568.00 | 572.00 | 572.00 | -0.35% | 432,249 |
| Jan 21, 2026 | 590.00 | 591.00 | 574.00 | 574.00 | 574.00 | -3.04% | 665,202 |
| Jan 20, 2026 | 590.00 | 604.00 | 585.00 | 592.00 | 592.00 | -0.50% | 507,068 |
| Jan 19, 2026 | 595.00 | 601.00 | 592.00 | 595.00 | 595.00 | 0.17% | 436,427 |
| Jan 16, 2026 | 607.00 | 607.00 | 590.00 | 594.00 | 594.00 | -2.14% | 373,731 |
| Jan 15, 2026 | 588.00 | 608.00 | 585.00 | 607.00 | 607.00 | 2.71% | 642,841 |
| Jan 14, 2026 | 597.00 | 598.00 | 588.00 | 591.00 | 591.00 | -1.17% | 276,391 |
| Jan 13, 2026 | 593.00 | 598.00 | 584.00 | 598.00 | 598.00 | 0.84% | 393,527 |
| Jan 12, 2026 | 580.00 | 596.00 | 580.00 | 593.00 | 593.00 | 1.72% | 256,758 |
| Jan 9, 2026 | 575.00 | 584.00 | 574.00 | 583.00 | 583.00 | 1.39% | 162,246 |
| Jan 8, 2026 | 587.00 | 589.00 | 575.00 | 575.00 | 575.00 | -2.04% | 353,510 |
| Jan 7, 2026 | 593.00 | 597.00 | 581.00 | 587.00 | 587.00 | -0.68% | 598,522 |
| Jan 6, 2026 | 590.00 | 600.00 | 587.00 | 591.00 | 591.00 | -0.51% | 587,435 |
| Jan 5, 2026 | 605.00 | 613.00 | 590.00 | 594.00 | 594.00 | -1.16% | 375,576 |
| Jan 2, 2026 | 595.00 | 606.00 | 591.00 | 601.00 | 601.00 | 1.52% | 378,525 |
| Dec 30, 2025 | 592.00 | 599.00 | 587.00 | 592.00 | 592.00 | 0.17% | 665,645 |
| Dec 29, 2025 | 611.00 | 611.00 | 588.00 | 591.00 | 591.00 | -1.83% | 367,155 |
| Dec 26, 2025 | 610.00 | 619.00 | 600.00 | 602.00 | 602.00 | -1.31% | 424,485 |
| Dec 24, 2025 | 610.00 | 611.00 | 595.00 | 610.00 | 610.00 | -0.16% | 317,946 |
| Dec 23, 2025 | 594.00 | 613.00 | 591.00 | 611.00 | 611.00 | 3.04% | 753,017 |
| Dec 22, 2025 | 588.00 | 597.00 | 588.00 | 593.00 | 593.00 | 1.02% | 392,172 |
| Dec 19, 2025 | 588.00 | 589.00 | 579.00 | 587.00 | 587.00 | -0.17% | 145,478 |
| Dec 18, 2025 | 581.00 | 590.00 | 576.00 | 588.00 | 588.00 | 1.20% | 331,565 |
| Dec 17, 2025 | 577.00 | 581.00 | 562.00 | 581.00 | 581.00 | 1.04% | 236,194 |
| Dec 16, 2025 | 584.00 | 598.00 | 575.00 | 575.00 | 575.00 | -1.54% | 354,366 |
| Dec 15, 2025 | 583.00 | 592.00 | 560.00 | 584.00 | 584.00 | -0.34% | 340,398 |
| Dec 12, 2025 | 592.00 | 596.00 | 581.00 | 586.00 | 586.00 | -0.85% | 155,013 |
| Dec 11, 2025 | 585.00 | 592.00 | 578.00 | 591.00 | 591.00 | 1.03% | 290,080 |
| Dec 10, 2025 | 583.00 | 600.00 | 578.00 | 585.00 | 585.00 | 0.52% | 632,261 |
| Dec 9, 2025 | 576.00 | 582.00 | 572.00 | 582.00 | 582.00 | 0.87% | 112,244 |
| Dec 8, 2025 | 581.00 | 586.00 | 574.00 | 577.00 | 577.00 | -0.52% | 191,016 |
| 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 |