ITCENPS Co., Ltd. 232830
KRX · South Korea · Technology Services
KRW 2,995.00+105.00 (+3.63%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,995.00 | +3.63% | KRW 2,950.00 | KRW 3,050.00 | KRW 2,805.00 | 177.65K |
| 2026-10-01 | KRW 2,890.00 | +1.05% | KRW 2,860.00 | KRW 2,985.00 | KRW 2,785.00 | 105.48K |
| 2026-09-30 | KRW 2,860.00 | +4.76% | KRW 2,740.00 | KRW 2,915.00 | KRW 2,650.00 | 203.94K |
| 2026-09-29 | KRW 2,730.00 | -6.19% | KRW 2,810.00 | KRW 2,910.00 | KRW 2,580.00 |
| 318.81K |
| 2026-09-28 | KRW 2,910.00 | -0.68% | KRW 2,960.00 | KRW 3,085.00 | KRW 2,910.00 | 412.80K |
| 2026-09-23 | KRW 2,930.00 | +5.97% | KRW 2,920.00 | KRW 3,570.00 | KRW 2,730.00 | 2.74M |
| 2026-09-22 | KRW 2,765.00 | +1.65% | KRW 2,770.00 | KRW 3,165.00 | KRW 2,700.00 | 1.56M |
| 2026-09-21 | KRW 2,720.00 | -15.53% | KRW 3,105.00 | KRW 3,220.00 | KRW 2,720.00 | 922.53K |
| 2026-09-18 | KRW 3,220.00 | -7.60% | KRW 3,325.00 | KRW 3,710.00 | KRW 3,160.00 | 1.88M |
| 2026-09-17 | KRW 3,485.00 | +0.14% | KRW 3,795.00 | KRW 3,985.00 | KRW 2,790.00 | 12.77M |
| 2026-09-16 | KRW 3,480.00 | +29.85% | KRW 3,480.00 | KRW 3,480.00 | KRW 3,310.00 | 520.41K |
| 2026-09-15 | KRW 2,680.00 | +29.78% | KRW 2,100.00 | KRW 2,680.00 | KRW 2,010.00 | 388.68K |
| 2026-09-14 | KRW 2,065.00 | +6.72% | KRW 1,935.00 | KRW 2,065.00 | KRW 1,917.00 | 31.41K |
| 2026-09-11 | KRW 1,935.00 | +1.57% | KRW 1,895.00 | KRW 2,000.00 | KRW 1,825.00 | 22.32K |
| 2026-09-10 | KRW 1,905.00 | -0.26% | KRW 1,910.00 | KRW 1,910.00 | KRW 1,813.00 | 18.09K |
| 2026-09-09 | KRW 1,910.00 | +3.75% | KRW 1,836.00 | KRW 1,913.00 | KRW 1,780.00 | 5.74K |
| 2026-09-08 | KRW 1,841.00 | -2.18% | KRW 1,832.00 | KRW 1,882.00 | KRW 1,832.00 | 4.90K |
| 2026-09-07 | KRW 1,882.00 | -1.77% | KRW 1,916.00 | KRW 1,996.00 | KRW 1,859.00 | 7.20K |
| 2026-09-04 | KRW 1,916.00 | +3.85% | KRW 1,845.00 | KRW 1,988.00 | KRW 1,845.00 | 7.38K |
| 2026-09-03 | KRW 1,845.00 | +4.18% | KRW 1,771.00 | KRW 1,909.00 | KRW 1,760.00 | 25.06K |
| 2026-09-02 | KRW 1,771.00 | -3.33% | KRW 1,832.00 | KRW 1,902.00 | KRW 1,770.00 | 16.69K |
| 2026-09-01 | KRW 1,832.00 | -3.58% | KRW 1,998.00 | KRW 1,998.00 | KRW 1,819.00 | 16.83K |
| 2026-08-31 | KRW 1,900.00 | -0.37% | KRW 1,907.00 | KRW 1,919.00 | KRW 1,870.00 | 3.05K |
| 2026-08-28 | KRW 1,907.00 | -1.29% | KRW 2,100.00 | KRW 2,100.00 | KRW 1,900.00 | 11.53K |
| 2026-08-27 | KRW 1,932.00 | +1.20% | KRW 1,912.00 | KRW 1,986.00 | KRW 1,901.00 | 10.43K |
| 2026-08-26 | KRW 1,909.00 | -2.60% | KRW 1,944.00 | KRW 1,959.00 | KRW 1,902.00 | 13.60K |
| 2026-08-25 | KRW 1,960.00 | +1.66% | KRW 1,928.00 | KRW 1,979.00 | KRW 1,866.00 | 14.13K |
| 2026-08-24 | KRW 1,928.00 | +8.74% | KRW 1,773.00 | KRW 1,942.00 | KRW 1,773.00 | 46.81K |
| 2026-08-21 | KRW 1,773.00 | -4.32% | KRW 1,853.00 | KRW 1,853.00 | KRW 1,730.00 | 30.34K |
| 2026-08-20 | KRW 1,853.00 | +8.49% | KRW 1,711.00 | KRW 1,878.00 | KRW 1,711.00 | 15.06K |
| 2026-08-19 | KRW 1,708.00 | -4.47% | KRW 1,788.00 | KRW 1,920.00 | KRW 1,655.00 | 20.25K |
| 2026-08-18 | KRW 1,788.00 | -3.40% | KRW 1,851.00 | KRW 1,852.00 | KRW 1,750.00 | 24.51K |
| 2026-08-14 | KRW 1,851.00 | -0.80% | KRW 1,866.00 | KRW 1,887.00 | KRW 1,792.00 | 21.38K |
| 2026-08-13 | KRW 1,866.00 | +5.01% | KRW 1,768.00 | KRW 2,000.00 | KRW 1,760.00 | 56.49K |
| 2026-08-12 | KRW 1,777.00 | +1.31% | KRW 1,776.00 | KRW 1,796.00 | KRW 1,655.00 | 18.90K |
| 2026-08-11 | KRW 1,754.00 | +1.62% | KRW 1,774.00 | KRW 1,774.00 | KRW 1,668.00 | 33.68K |
| 2026-08-10 | KRW 1,726.00 | +5.57% | KRW 1,635.00 | KRW 1,744.00 | KRW 1,620.00 | 51.58K |
| 2026-08-07 | KRW 1,635.00 | -4.66% | KRW 1,716.00 | KRW 1,757.00 | KRW 1,630.00 | 30.85K |
| 2026-08-06 | KRW 1,715.00 | +4.13% | KRW 1,663.00 | KRW 1,765.00 | KRW 1,663.00 | 37.76K |
| 2026-08-05 | KRW 1,647.00 | +12.12% | KRW 1,477.00 | KRW 1,689.00 | KRW 1,469.00 | 49.61K |
| 2026-08-04 | KRW 1,469.00 | -1.94% | KRW 1,387.00 | KRW 1,589.00 | KRW 1,387.00 | 24.39K |
| 2026-08-03 | KRW 1,498.00 | +6.09% | KRW 1,477.00 | KRW 1,499.00 | KRW 1,351.00 | 31.51K |
| 2026-07-31 | KRW 1,412.00 | +7.38% | KRW 1,380.00 | KRW 1,549.00 | KRW 1,323.00 | 28.39K |
| 2026-07-30 | KRW 1,315.00 | +3.71% | KRW 1,235.00 | KRW 1,419.00 | KRW 1,235.00 | 18.67K |
| 2026-07-29 | KRW 1,268.00 | -6.28% | KRW 1,353.00 | KRW 1,499.00 | KRW 1,217.00 | 79.45K |
| 2026-07-28 | KRW 1,353.00 | -4.38% | KRW 1,437.00 | KRW 1,437.00 | KRW 1,325.00 | 80.07K |
| 2026-07-27 | KRW 1,415.00 | +0.57% | KRW 1,439.00 | KRW 1,439.00 | KRW 1,392.00 | 6.59K |
| 2026-07-24 | KRW 1,407.00 | -0.21% | KRW 1,466.00 | KRW 1,466.00 | KRW 1,386.00 | 8.83K |
| 2026-07-23 | KRW 1,410.00 | +2.62% | KRW 1,374.00 | KRW 1,481.00 | KRW 1,330.00 | 76.86K |
| 2026-07-22 | KRW 1,374.00 | +1.40% | KRW 1,355.00 | KRW 1,394.00 | KRW 1,353.00 | 22.04K |
| 2026-07-21 | KRW 1,355.00 | 0.00% | KRW 1,348.00 | KRW 1,356.00 | KRW 1,211.00 | 27.83K |
| 2026-07-20 | KRW 1,355.00 | -1.81% | KRW 1,380.00 | KRW 1,393.00 | KRW 1,297.00 | 40.16K |
| 2026-07-16 | KRW 1,380.00 | -7.07% | KRW 1,530.00 | KRW 1,530.00 | KRW 1,320.00 | 88.01K |
| 2026-07-15 | KRW 1,485.00 | +2.63% | KRW 1,447.00 | KRW 1,587.00 | KRW 1,445.00 | 36.02K |
| 2026-07-14 | KRW 1,447.00 | -4.17% | KRW 1,509.00 | KRW 1,509.00 | KRW 1,423.00 | 32.07K |
| 2026-07-13 | KRW 1,510.00 | -3.76% | KRW 1,569.00 | KRW 1,588.00 | KRW 1,452.00 | 35.70K |
| 2026-07-10 | KRW 1,569.00 | +5.80% | KRW 1,483.00 | KRW 1,598.00 | KRW 1,483.00 | 24.85K |
| 2026-07-09 | KRW 1,483.00 | +0.88% | KRW 1,569.00 | KRW 1,569.00 | KRW 1,463.00 | 16.77K |
| 2026-07-08 | KRW 1,470.00 | -7.26% | KRW 1,585.00 | KRW 1,778.00 | KRW 1,400.00 | 96.98K |
| 2026-07-07 | KRW 1,585.00 | -8.38% | KRW 1,730.00 | KRW 1,730.00 | KRW 1,551.00 | 44.43K |
| 2026-07-06 | KRW 1,730.00 | +8.13% | KRW 1,600.00 | KRW 1,845.00 | KRW 1,600.00 | 41.94K |
| 2026-07-03 | KRW 1,600.00 | -2.97% | KRW 1,649.00 | KRW 1,696.00 | KRW 1,509.00 | 59.86K |
| 2026-07-02 | KRW 1,649.00 | -7.20% | KRW 1,875.00 | KRW 1,875.00 | KRW 1,639.00 | 56.84K |
| 2026-07-01 | KRW 1,777.00 | -0.62% | KRW 1,788.00 | KRW 1,884.00 | KRW 1,718.00 | 44.60K |
| 2026-06-30 | KRW 1,788.00 | -0.11% | KRW 1,800.00 | KRW 1,879.00 | KRW 1,741.00 | 72.27K |
| 2026-06-29 | KRW 1,790.00 | +2.81% | KRW 1,540.00 | KRW 1,828.00 | KRW 1,540.00 | 49.95K |
| 2026-06-26 | KRW 1,741.00 | +0.06% | KRW 1,741.00 | KRW 1,769.00 | KRW 1,572.00 | 122.26K |
| 2026-06-25 | KRW 1,740.00 | -2.85% | KRW 1,794.00 | KRW 1,879.00 | KRW 1,695.00 | 91.04K |
| 2026-06-24 | KRW 1,791.00 | +0.06% | KRW 1,790.00 | KRW 1,875.00 | KRW 1,749.00 | 111.90K |
| 2026-06-23 | KRW 1,790.00 | -6.04% | KRW 1,905.00 | KRW 1,940.00 | KRW 1,717.00 | 222.10K |
| 2026-06-22 | KRW 1,905.00 | -4.32% | KRW 1,991.00 | KRW 2,100.00 | KRW 1,850.00 | 162.11K |
| 2026-06-19 | KRW 1,991.00 | -5.42% | KRW 2,145.00 | KRW 2,145.00 | KRW 1,850.00 | 371.59K |
| 2026-06-18 | KRW 2,105.00 | -11.18% | KRW 2,365.00 | KRW 2,365.00 | KRW 2,100.00 | 127.07K |
| 2026-06-17 | KRW 2,370.00 | -1.25% | KRW 2,400.00 | KRW 2,430.00 | KRW 2,285.00 | 42.37K |
| 2026-06-16 | KRW 2,400.00 | -6.98% | KRW 2,580.00 | KRW 2,705.00 | KRW 2,110.00 | 240.91K |
| 2026-06-15 | KRW 2,580.00 | -4.80% | KRW 2,720.00 | KRW 2,825.00 | KRW 2,560.00 | 60.26K |
| 2026-06-12 | KRW 2,710.00 | +1.12% | KRW 2,800.00 | KRW 2,925.00 | KRW 2,650.00 | 35.80K |
| 2026-06-11 | KRW 2,680.00 | +5.30% | KRW 2,545.00 | KRW 2,740.00 | KRW 2,425.00 | 24.21K |
| 2026-06-10 | KRW 2,545.00 | -6.26% | KRW 2,795.00 | KRW 2,795.00 | KRW 2,520.00 | 48.10K |
| 2026-06-09 | KRW 2,715.00 | +5.85% | KRW 2,580.00 | KRW 2,800.00 | KRW 2,565.00 | 55.32K |
| 2026-06-08 | KRW 2,565.00 | -8.88% | KRW 2,490.00 | KRW 2,705.00 | KRW 2,430.00 | 90.83K |
| 2026-06-05 | KRW 2,815.00 | -5.70% | KRW 2,985.00 | KRW 2,985.00 | KRW 2,700.00 | 82.43K |
| 2026-06-04 | KRW 2,985.00 | -4.63% | KRW 3,075.00 | KRW 3,220.00 | KRW 2,920.00 | 64.35K |
| 2026-06-02 | KRW 3,130.00 | -3.99% | KRW 3,260.00 | KRW 3,265.00 | KRW 2,805.00 | 132.44K |
| 2026-06-01 | KRW 3,260.00 | -11.89% | KRW 3,710.00 | KRW 3,730.00 | KRW 3,125.00 | 274.18K |
| 2026-05-29 | KRW 3,700.00 | -5.73% | KRW 3,930.00 | KRW 4,120.00 | KRW 3,640.00 | 152.26K |
| 2026-05-28 | KRW 3,925.00 | -6.55% | KRW 4,325.00 | KRW 4,430.00 | KRW 3,735.00 | 156.84K |
| 2026-05-27 | KRW 4,200.00 | -3.56% | KRW 4,355.00 | KRW 4,580.00 | KRW 4,160.00 | 105.14K |
| 2026-05-26 | KRW 4,355.00 | +1.16% | KRW 4,410.00 | KRW 4,585.00 | KRW 4,165.00 | 116.28K |
| 2026-05-22 | KRW 4,305.00 | +2.01% | KRW 4,360.00 | KRW 4,745.00 | KRW 4,225.00 | 158.09K |