Skip to main content
Itcenpns Co.,Ltd. (KOSDAQ:232830)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,115.00
-50.00 (-2.31%)
At close: Dec 5, 2025

Itcenpns Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20252,345.002,345.002,275.002,335.002,335.001.08%21,588
Sep 30, 20252,370.002,440.002,305.002,310.002,310.00-2.53%36,957
Sep 29, 20252,375.002,490.002,370.002,370.002,370.000.21%41,128
Sep 26, 20252,485.002,505.002,365.002,365.002,365.00-5.59%54,364
Sep 25, 20252,555.002,555.002,465.002,505.002,505.00-1.96%55,054
Sep 24, 20252,460.002,600.002,415.002,555.002,555.005.14%117,677
Sep 23, 20252,485.002,530.002,420.002,430.002,430.00-2.99%43,586
Sep 22, 20252,600.002,650.002,485.002,505.002,505.00-3.65%88,400