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 |