Itcencts Co.,Ltd. - 031820.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	587	573	573	592	568	489,314
October 16, 2025	604	591	591	607	590	368,706
October 15, 2025	594	604	604	606	592	265,188
October 14, 2025	597	594	594	600	592	278,163
October 13, 2025	605	599	599	607	583	409,079
October 10, 2025	609	612	612	621	604	500,515
October 02, 2025	605	607	607	619	601	219,059
October 01, 2025	608	605	605	612	603	231,554
September 30, 2025	619	610	610	619	608	253,840
September 29, 2025	644	623	623	654	603	1M
September 26, 2025	610	603	603	610	601	181,324
September 25, 2025	609	611	611	613	606	113,593
September 24, 2025	611	612	612	616	606	174,174
September 23, 2025	612	611	611	617	605	178,281
September 22, 2025	620	611	611	620	609	286,188
September 19, 2025	629	618	618	629	615	189,233
September 18, 2025	628	628	628	629	622	112,023
September 17, 2025	628	628	628	629	622	119,061
September 16, 2025	626	628	628	630	619	149,281
September 15, 2025	624	625	625	628	616	280,764
September 12, 2025	621	624	624	628	616	185,540
September 11, 2025	621	621	621	627	616	232,522
September 10, 2025	624	621	621	629	616	245,837
September 09, 2025	615	623	623	624	610	138,804
September 08, 2025	611	615	615	619	606	100,750
September 05, 2025	619	611	611	619	606	98,865
September 04, 2025	605	620	620	624	601	191,744
September 03, 2025	599	601	601	606	596	85,334
September 02, 2025	594	601	601	602	594	172,466
September 01, 2025	609	598	598	613	598	186,518
August 29, 2025	618	611	611	620	609	92,879
August 28, 2025	618	615	615	629	613	116,504
August 27, 2025	621	616	616	621	614	191,820
August 26, 2025	619	622	622	623	615	129,048
August 25, 2025	626	623	623	630	618	192,479
August 22, 2025	630	626	626	634	614	203,455
August 21, 2025	654	630	630	655	612	1.32M
August 20, 2025	608	611	611	612	594	655,415
August 19, 2025	620	612	612	624	612	194,869
August 18, 2025	638	620	620	644	615	813,648
August 14, 2025	621	638	638	638	619	468,073
August 13, 2025	622	620	620	626	614	267,387
August 12, 2025	619	621	621	628	617	226,221
August 11, 2025	625	618	618	630	618	180,926
August 08, 2025	630	625	625	635	624	148,565
August 07, 2025	623	630	630	639	620	292,513
August 06, 2025	626	623	623	629	616	140,585
August 05, 2025	621	627	627	627	621	195,912
August 04, 2025	618	621	621	624	613	258,551
August 01, 2025	642	619	619	642	618	394,935
July 31, 2025	635	642	642	645	632	261,389
July 30, 2025	634	635	635	639	628	228,414
July 29, 2025	641	635	635	655	630	353,247
July 28, 2025	652	640	640	652	639	332,342
July 25, 2025	651	651	651	657	649	360,764
July 24, 2025	661	654	654	669	654	588,695
July 23, 2025	664	666	666	671	654	658,603
July 22, 2025	681	669	669	685	658	1.68M
July 21, 2025	710	680	680	788	680	16.96M
July 18, 2025	645	649	649	650	636	602,811

Itcencts Co.,Ltd. (031820.KS) KSC