Itcencts Co.,Ltd. (KRX:031820)
South Korea
· Delayed Price · Currency is KRW 753.00
0.00 (0.00%)
Last updated: Apr 27, 2026, 9:00 AM KST
Itcencts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 7,170.00 | 7,790.00 | 7,140.00 | 7,530.00 | 7,530.00 | 5.46% | 231,823 |
| Apr 9, 2026 | 7,050.00 | 7,170.00 | 6,920.00 | 7,140.00 | 7,140.00 | 1.85% | 53,028 |
| Apr 8, 2026 | 6,910.00 | 7,050.00 | 6,860.00 | 7,010.00 | 7,010.00 | 2.94% | 60,576 |
| Apr 7, 2026 | 6,970.00 | 6,990.00 | 6,810.00 | 6,810.00 | 6,810.00 | -1.87% | 69,644 |
| Apr 6, 2026 | 6,930.00 | 6,980.00 | 6,750.00 | 6,940.00 | 6,940.00 | 0.73% | 54,384 |
| Apr 3, 2026 | 6,890.00 | 7,020.00 | 6,880.00 | 6,890.00 | 6,890.00 | - | 59,661 |
| Apr 2, 2026 | 7,250.00 | 7,260.00 | 6,580.00 | 6,890.00 | 6,890.00 | -2.82% | 114,178 |
| Apr 1, 2026 | 7,140.00 | 7,220.00 | 7,000.00 | 7,090.00 | 7,090.00 | 2.31% | 59,710 |
| Mar 31, 2026 | 7,100.00 | 7,150.00 | 6,850.00 | 6,930.00 | 6,930.00 | -3.21% | 59,841 |
| Mar 30, 2026 | 7,150.00 | 7,260.00 | 6,880.00 | 7,160.00 | 7,160.00 | -4.02% | 46,460 |
| Mar 27, 2026 | 7,500.00 | 7,530.00 | 7,360.00 | 7,460.00 | 7,460.00 | -1.06% | 54,124 |
| Mar 26, 2026 | 7,410.00 | 7,790.00 | 7,200.00 | 7,540.00 | 7,540.00 | 2.86% | 120,864 |
| Mar 25, 2026 | 7,100.00 | 7,350.00 | 7,050.00 | 7,330.00 | 7,330.00 | 3.97% | 74,245 |
| Mar 24, 2026 | 7,100.00 | 7,200.00 | 6,970.00 | 7,050.00 | 7,050.00 | 2.03% | 67,985 |
| Mar 23, 2026 | 7,330.00 | 7,340.00 | 6,910.00 | 6,910.00 | 6,910.00 | -6.24% | 81,265 |
| Mar 20, 2026 | 7,220.00 | 7,430.00 | 7,190.00 | 7,370.00 | 7,370.00 | 2.36% | 69,362 |
| Mar 19, 2026 | 7,350.00 | 7,350.00 | 7,150.00 | 7,200.00 | 7,200.00 | -2.17% | 53,564 |
| Mar 18, 2026 | 7,560.00 | 7,600.00 | 7,180.00 | 7,360.00 | 7,360.00 | -2.52% | 155,630 |
| Mar 17, 2026 | 7,680.00 | 7,730.00 | 7,540.00 | 7,550.00 | 7,550.00 | -0.53% | 111,818 |
| Mar 16, 2026 | 7,670.00 | 7,740.00 | 7,520.00 | 7,590.00 | 7,590.00 | -1.04% | 82,420 |
| Mar 13, 2026 | 7,890.00 | 7,910.00 | 7,600.00 | 7,670.00 | 7,670.00 | -2.79% | 69,699 |
| Mar 12, 2026 | 7,720.00 | 7,890.00 | 7,660.00 | 7,890.00 | 7,890.00 | 2.07% | 101,502 |
| Mar 11, 2026 | 7,700.00 | 8,140.00 | 7,700.00 | 7,730.00 | 7,730.00 | 1.18% | 217,367 |
| Mar 10, 2026 | 7,600.00 | 7,840.00 | 7,380.00 | 7,640.00 | 7,640.00 | 3.52% | 118,117 |
| Mar 9, 2026 | 7,620.00 | 7,620.00 | 7,180.00 | 7,380.00 | 7,380.00 | -6.35% | 93,744 |
| Mar 6, 2026 | 7,770.00 | 8,080.00 | 7,630.00 | 7,880.00 | 7,880.00 | -1.25% | 147,926 |
| Mar 5, 2026 | 7,430.00 | 8,010.00 | 7,430.00 | 7,980.00 | 7,980.00 | 11.76% | 213,092 |
| Mar 4, 2026 | 7,840.00 | 8,020.00 | 7,010.00 | 7,140.00 | 7,140.00 | -8.34% | 340,414 |
| Mar 3, 2026 | 8,090.00 | 8,380.00 | 7,790.00 | 7,790.00 | 7,790.00 | -6.03% | 245,136 |
| Feb 27, 2026 | 8,240.00 | 8,500.00 | 8,020.00 | 8,290.00 | 8,290.00 | 2.98% | 260,818 |
| Feb 26, 2026 | 8,260.00 | 8,260.00 | 7,930.00 | 8,050.00 | 8,050.00 | -1.47% | 180,773 |
| Feb 25, 2026 | 8,150.00 | 8,430.00 | 7,810.00 | 8,170.00 | 8,170.00 | 0.37% | 192,287 |
| Feb 24, 2026 | 8,340.00 | 8,690.00 | 7,980.00 | 8,140.00 | 8,140.00 | -0.61% | 336,092 |
| Feb 23, 2026 | 7,360.00 | 8,430.00 | 7,360.00 | 8,190.00 | 8,190.00 | 12.50% | 819,701 |
| Feb 20, 2026 | 7,450.00 | 7,490.00 | 7,180.00 | 7,280.00 | 7,280.00 | -1.89% | 165,691 |
| Feb 19, 2026 | 7,500.00 | 7,730.00 | 7,320.00 | 7,420.00 | 7,420.00 | 1.37% | 287,934 |
| Feb 13, 2026 | 7,100.00 | 7,900.00 | 6,990.00 | 7,320.00 | 7,320.00 | 5.48% | 1,328,390 |
| Feb 12, 2026 | 6,150.00 | 7,230.00 | 6,100.00 | 6,940.00 | 6,940.00 | 12.12% | 1,405,306 |
| Feb 11, 2026 | 6,130.00 | 6,200.00 | 6,110.00 | 6,190.00 | 6,190.00 | 0.32% | 33,003 |
| Feb 10, 2026 | 6,100.00 | 6,190.00 | 6,090.00 | 6,170.00 | 6,170.00 | 1.15% | 21,098 |
| Feb 9, 2026 | 6,180.00 | 6,350.00 | 6,090.00 | 6,100.00 | 6,100.00 | 1.16% | 65,384 |
| Feb 6, 2026 | 6,110.00 | 6,110.00 | 5,860.00 | 6,030.00 | 6,030.00 | -1.95% | 40,927 |
| Feb 5, 2026 | 6,110.00 | 6,200.00 | 6,080.00 | 6,150.00 | 6,150.00 | 0.49% | 39,515 |
| Feb 4, 2026 | 6,050.00 | 6,140.00 | 6,050.00 | 6,120.00 | 6,120.00 | 0.82% | 40,407 |
| Feb 3, 2026 | 5,930.00 | 6,070.00 | 5,930.00 | 6,070.00 | 6,070.00 | 3.06% | 31,374 |
| Feb 2, 2026 | 6,070.00 | 6,110.00 | 5,850.00 | 5,890.00 | 5,890.00 | -2.97% | 66,163 |
| Jan 30, 2026 | 6,190.00 | 6,250.00 | 6,040.00 | 6,070.00 | 6,070.00 | -1.94% | 68,322 |
| Jan 29, 2026 | 6,060.00 | 6,230.00 | 5,950.00 | 6,190.00 | 6,190.00 | 2.82% | 83,723 |
| Jan 28, 2026 | 6,070.00 | 6,070.00 | 5,960.00 | 6,020.00 | 6,020.00 | -0.82% | 60,400 |
| Jan 27, 2026 | 6,110.00 | 6,200.00 | 6,000.00 | 6,070.00 | 6,070.00 | -0.98% | 58,164 |
| Jan 26, 2026 | 5,940.00 | 6,140.00 | 5,940.00 | 6,130.00 | 6,130.00 | 3.20% | 65,080 |
| Jan 23, 2026 | 5,770.00 | 5,970.00 | 5,730.00 | 5,940.00 | 5,940.00 | 3.85% | 50,938 |
| Jan 22, 2026 | 5,770.00 | 5,810.00 | 5,680.00 | 5,720.00 | 5,720.00 | -0.35% | 43,224 |
| Jan 21, 2026 | 5,900.00 | 5,910.00 | 5,740.00 | 5,740.00 | 5,740.00 | -3.04% | 67,093 |
| Jan 20, 2026 | 5,900.00 | 6,040.00 | 5,850.00 | 5,920.00 | 5,920.00 | -0.50% | 50,987 |
| Jan 19, 2026 | 5,950.00 | 6,010.00 | 5,920.00 | 5,950.00 | 5,950.00 | 0.17% | 43,660 |
| Jan 16, 2026 | 6,070.00 | 6,070.00 | 5,900.00 | 5,940.00 | 5,940.00 | -2.14% | 37,520 |
| Jan 15, 2026 | 5,880.00 | 6,080.00 | 5,850.00 | 6,070.00 | 6,070.00 | 2.71% | 64,336 |
| Jan 14, 2026 | 5,970.00 | 5,980.00 | 5,880.00 | 5,910.00 | 5,910.00 | -1.17% | 27,715 |
| Jan 13, 2026 | 5,930.00 | 5,980.00 | 5,840.00 | 5,980.00 | 5,980.00 | 0.84% | 39,546 |
| Jan 12, 2026 | 5,800.00 | 5,960.00 | 5,800.00 | 5,930.00 | 5,930.00 | 1.72% | 25,885 |
| Jan 9, 2026 | 5,750.00 | 5,840.00 | 5,740.00 | 5,830.00 | 5,830.00 | 1.39% | 16,252 |
| Jan 8, 2026 | 5,870.00 | 5,890.00 | 5,750.00 | 5,750.00 | 5,750.00 | -2.04% | 35,351 |
| Jan 7, 2026 | 5,930.00 | 5,970.00 | 5,810.00 | 5,870.00 | 5,870.00 | -0.68% | 59,853 |
| Jan 6, 2026 | 5,900.00 | 6,000.00 | 5,870.00 | 5,910.00 | 5,910.00 | -0.51% | 58,963 |
| Jan 5, 2026 | 6,050.00 | 6,130.00 | 5,900.00 | 5,940.00 | 5,940.00 | -1.16% | 37,588 |
| Jan 2, 2026 | 5,950.00 | 6,060.00 | 5,910.00 | 6,010.00 | 6,010.00 | 1.52% | 38,052 |
| Dec 30, 2025 | 5,920.00 | 5,990.00 | 5,870.00 | 5,920.00 | 5,920.00 | 0.17% | 66,564 |
| Dec 29, 2025 | 6,110.00 | 6,110.00 | 5,880.00 | 5,910.00 | 5,910.00 | -1.83% | 36,723 |
| Dec 26, 2025 | 6,100.00 | 6,190.00 | 6,000.00 | 6,020.00 | 6,020.00 | -1.31% | 42,448 |
| Dec 24, 2025 | 6,100.00 | 6,110.00 | 5,950.00 | 6,100.00 | 6,100.00 | -0.16% | 31,794 |
| Dec 23, 2025 | 5,940.00 | 6,130.00 | 5,910.00 | 6,110.00 | 6,110.00 | 3.04% | 75,531 |
| Dec 22, 2025 | 5,880.00 | 5,970.00 | 5,880.00 | 5,930.00 | 5,930.00 | 1.02% | 39,442 |
| Dec 19, 2025 | 5,880.00 | 5,890.00 | 5,790.00 | 5,870.00 | 5,870.00 | -0.17% | 14,547 |
| Dec 18, 2025 | 5,810.00 | 5,900.00 | 5,760.00 | 5,880.00 | 5,880.00 | 1.20% | 33,333 |
| Dec 17, 2025 | 5,770.00 | 5,810.00 | 5,620.00 | 5,810.00 | 5,810.00 | 1.04% | 23,885 |
| Dec 16, 2025 | 5,840.00 | 5,980.00 | 5,750.00 | 5,750.00 | 5,750.00 | -1.54% | 35,436 |
| Dec 15, 2025 | 5,830.00 | 5,920.00 | 5,600.00 | 5,840.00 | 5,840.00 | -0.34% | 34,039 |
| Dec 12, 2025 | 5,920.00 | 5,960.00 | 5,810.00 | 5,860.00 | 5,860.00 | -0.85% | 16,930 |
| Dec 11, 2025 | 5,850.00 | 5,920.00 | 5,780.00 | 5,910.00 | 5,910.00 | 1.03% | 29,024 |
| Dec 10, 2025 | 5,830.00 | 6,000.00 | 5,780.00 | 5,850.00 | 5,850.00 | 0.52% | 63,226 |
| Dec 9, 2025 | 5,760.00 | 5,820.00 | 5,720.00 | 5,820.00 | 5,820.00 | 0.87% | 11,224 |
| Dec 8, 2025 | 5,810.00 | 5,860.00 | 5,740.00 | 5,770.00 | 5,770.00 | -0.52% | 19,110 |
| Dec 5, 2025 | 5,770.00 | 5,840.00 | 5,750.00 | 5,800.00 | 5,800.00 | 0.35% | 9,277 |
| Dec 4, 2025 | 5,930.00 | 5,930.00 | 5,760.00 | 5,780.00 | 5,780.00 | -1.87% | 16,246 |
| Dec 3, 2025 | 5,880.00 | 5,890.00 | 5,720.00 | 5,890.00 | 5,890.00 | 0.68% | 24,108 |
| Dec 2, 2025 | 5,850.00 | 5,910.00 | 5,800.00 | 5,850.00 | 5,850.00 | -0.68% | 14,697 |
| Dec 1, 2025 | 5,780.00 | 5,890.00 | 5,760.00 | 5,890.00 | 5,890.00 | 2.97% | 24,189 |
| Nov 28, 2025 | 5,700.00 | 5,750.00 | 5,640.00 | 5,720.00 | 5,720.00 | 0.53% | 14,025 |
| Nov 27, 2025 | 5,730.00 | 5,800.00 | 5,680.00 | 5,690.00 | 5,690.00 | -1.22% | 13,962 |
| Nov 26, 2025 | 5,720.00 | 5,770.00 | 5,670.00 | 5,760.00 | 5,760.00 | 1.05% | 24,765 |
| Nov 25, 2025 | 5,720.00 | 5,850.00 | 5,690.00 | 5,700.00 | 5,700.00 | -0.70% | 13,630 |
| Nov 24, 2025 | 5,730.00 | 5,800.00 | 5,640.00 | 5,740.00 | 5,740.00 | 0.17% | 16,349 |
| Nov 21, 2025 | 5,690.00 | 5,740.00 | 5,640.00 | 5,730.00 | 5,730.00 | -0.52% | 22,403 |
| Nov 20, 2025 | 5,830.00 | 5,860.00 | 5,730.00 | 5,760.00 | 5,760.00 | - | 17,918 |
| Nov 19, 2025 | 5,650.00 | 5,830.00 | 5,560.00 | 5,760.00 | 5,760.00 | 1.41% | 22,605 |
| Nov 18, 2025 | 5,820.00 | 5,820.00 | 5,630.00 | 5,680.00 | 5,680.00 | -2.41% | 31,851 |
| Nov 17, 2025 | 5,650.00 | 5,880.00 | 5,560.00 | 5,820.00 | 5,820.00 | 3.01% | 70,426 |
| Nov 14, 2025 | 5,800.00 | 6,340.00 | 5,560.00 | 5,650.00 | 5,650.00 | 3.29% | 383,502 |
| Nov 13, 2025 | 5,500.00 | 5,550.00 | 5,460.00 | 5,470.00 | 5,470.00 | -0.55% | 20,952 |