Itcencts Co.,Ltd. (031820.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
031820.KS Historical Return
If you invested ₩1000 in Itcencts Co.,Ltd. (031820.KS) 10 years ago, it would be worth ₩441.26 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩583.42, while ₩1000 invested 1 year ago would be worth ₩917.87. This corresponds to total returns of -55.87%, -41.66%, -8.21%, respectively, with annualized returns of -7.85%, -10.22%, -8.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
031820.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 5,650 | 5,590 | 5,590 | 5,670 | 5,550 | 12,003 |
| September 09, 2026 | 5,580 | 5,630 | 5,630 | 5,660 | 5,540 | 12,304 |
| September 08, 2026 | 5,790 | 5,580 | 5,580 | 5,790 | 5,560 | 36,160 |
| September 07, 2026 | 5,840 | 5,740 | 5,740 | 5,840 | 5,720 | 8,875 |
| September 04, 2026 | 5,750 | 5,800 | 5,800 | 5,920 | 5,750 | 9,472 |
| September 03, 2026 | 5,840 | 5,720 | 5,720 | 5,850 | 5,610 | 37,220 |
| September 02, 2026 | 5,880 | 5,840 | 5,840 | 6,000 | 5,800 | 16,136 |
| September 01, 2026 | 5,920 | 5,920 | 5,920 | 5,970 | 5,800 | 51,166 |
| August 31, 2026 | 6,120 | 5,920 | 5,920 | 6,120 | 5,800 | 31,331 |
| August 28, 2026 | 6,150 | 6,090 | 6,090 | 6,160 | 6,070 | 11,493 |
| August 27, 2026 | 6,220 | 6,150 | 6,150 | 6,270 | 6,070 | 19,238 |
| August 26, 2026 | 6,290 | 6,270 | 6,270 | 6,320 | 5,960 | 42,222 |
| August 25, 2026 | 6,160 | 6,340 | 6,340 | 6,340 | 6,150 | 18,680 |
| August 24, 2026 | 6,100 | 6,200 | 6,200 | 6,430 | 6,080 | 47,834 |
| August 21, 2026 | 6,160 | 6,100 | 6,100 | 6,160 | 5,860 | 18,428 |
| August 20, 2026 | 5,770 | 6,150 | 6,150 | 6,340 | 5,770 | 79,622 |
| August 19, 2026 | 5,890 | 5,770 | 5,770 | 5,890 | 5,710 | 14,775 |
| August 18, 2026 | 6,090 | 5,900 | 5,900 | 6,200 | 5,870 | 34,670 |
| August 14, 2026 | 5,900 | 6,090 | 6,090 | 6,090 | 5,820 | 40,852 |
| August 13, 2026 | 5,930 | 5,910 | 5,910 | 6,040 | 5,850 | 29,858 |
| August 12, 2026 | 5,950 | 5,990 | 5,990 | 5,990 | 5,870 | 11,620 |
| August 11, 2026 | 5,920 | 6,000 | 6,000 | 6,190 | 5,860 | 40,513 |
| August 10, 2026 | 5,620 | 5,840 | 5,840 | 5,900 | 5,590 | 27,954 |
| August 07, 2026 | 5,720 | 5,600 | 5,600 | 5,740 | 5,550 | 12,659 |
| August 06, 2026 | 5,900 | 5,710 | 5,710 | 5,920 | 5,620 | 20,650 |
| August 05, 2026 | 5,720 | 5,730 | 5,730 | 5,780 | 5,630 | 21,583 |
| August 04, 2026 | 5,740 | 5,740 | 5,740 | 5,740 | 5,630 | 16,470 |
| August 03, 2026 | 5,480 | 5,620 | 5,620 | 5,740 | 5,470 | 29,526 |
| July 31, 2026 | 5,060 | 5,470 | 5,470 | 5,540 | 5,060 | 48,789 |
| July 30, 2026 | 4,840 | 5,050 | 5,050 | 5,130 | 4,700 | 33,358 |
| July 29, 2026 | 5,220 | 4,875 | 4,875 | 5,270 | 4,715 | 58,583 |
| July 28, 2026 | 5,520 | 5,220 | 5,220 | 5,520 | 5,150 | 28,036 |
| July 27, 2026 | 5,510 | 5,520 | 5,520 | 5,760 | 5,500 | 15,880 |
| July 24, 2026 | 5,720 | 5,510 | 5,510 | 5,720 | 5,420 | 37,969 |
| July 23, 2026 | 5,050 | 5,700 | 5,700 | 5,720 | 5,050 | 77,863 |
| July 22, 2026 | 5,120 | 5,050 | 5,050 | 5,300 | 5,040 | 37,671 |
| July 21, 2026 | 4,955 | 5,050 | 5,050 | 5,100 | 4,750 | 36,921 |
| July 20, 2026 | 5,000 | 4,955 | 4,955 | 5,080 | 4,910 | 20,588 |
| July 16, 2026 | 5,070 | 5,070 | 5,070 | 5,110 | 4,975 | 18,571 |
| July 15, 2026 | 4,955 | 5,070 | 5,070 | 5,180 | 4,955 | 20,855 |
| July 14, 2026 | 4,850 | 4,995 | 4,995 | 5,000 | 4,800 | 22,522 |
| July 13, 2026 | 5,290 | 4,895 | 4,895 | 5,290 | 4,880 | 30,060 |
| July 10, 2026 | 4,900 | 5,110 | 5,110 | 5,220 | 4,900 | 27,042 |
| July 09, 2026 | 4,800 | 4,900 | 4,900 | 5,090 | 4,800 | 29,368 |
| July 08, 2026 | 5,110 | 4,835 | 4,835 | 5,110 | 4,810 | 45,515 |
| July 07, 2026 | 5,300 | 5,110 | 5,110 | 5,300 | 4,980 | 22,707 |
| July 06, 2026 | 5,250 | 5,150 | 5,150 | 5,270 | 5,080 | 13,959 |
| July 03, 2026 | 5,150 | 5,250 | 5,250 | 5,250 | 5,030 | 27,542 |
| July 02, 2026 | 5,150 | 5,150 | 5,150 | 5,290 | 5,070 | 36,244 |
| July 01, 2026 | 5,060 | 5,240 | 5,240 | 5,340 | 5,060 | 32,735 |
| June 30, 2026 | 5,090 | 5,060 | 5,060 | 5,200 | 5,000 | 24,409 |
| June 29, 2026 | 4,595 | 5,090 | 5,090 | 5,390 | 4,570 | 53,109 |
| June 26, 2026 | 4,820 | 4,610 | 4,610 | 4,820 | 4,575 | 75,345 |
| June 25, 2026 | 4,875 | 4,820 | 4,820 | 5,110 | 4,785 | 38,339 |
| June 24, 2026 | 4,910 | 4,825 | 4,825 | 5,040 | 4,610 | 56,301 |
| June 23, 2026 | 5,150 | 4,950 | 4,950 | 5,350 | 4,935 | 97,318 |
| June 22, 2026 | 5,340 | 5,280 | 5,280 | 5,490 | 5,240 | 49,615 |
| June 19, 2026 | 5,690 | 5,520 | 5,520 | 5,770 | 5,330 | 157,511 |
| June 18, 2026 | 6,040 | 5,740 | 5,740 | 6,040 | 5,730 | 28,020 |
| June 17, 2026 | 6,000 | 5,940 | 5,940 | 6,100 | 5,820 | 29,302 |
AD
