ITCENENTEC CO. LTD.(KR:010280)
$5,130.00+100.00 (+1.99%)
KR:010280
ITCENENTEC CO. LTD. historical prices
$5,130.00
At close:+100.00 (+1.99%)
ITCENENTEC CO. LTD. (010280) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5,080.00 | 5,320.00 | 4,805.00 | 5,130.00 | 5,130.00 | +1.99% | 82,073 | 1.67 |
| Nov 11, 2026 | 4,900.00 | 5,030.00 | 4,870.00 | 5,030.00 | 5,030.00 | +2.97% | 24,410 | 0.49 |
| Nov 10, 2026 | 4,870.00 | 4,925.00 | 4,820.00 | 4,885.00 | 4,885.00 | +1.88% | 11,775 | 0.22 |
| Nov 09, 2026 | 4,850.00 | 4,850.00 | 4,750.00 | 4,785.00 | 4,785.00 | -0.21% | 22,116 | 0.40 |
| Nov 06, 2026 | 4,765.00 | 4,880.00 | 4,640.00 | 4,795.00 | 4,795.00 | -3.33% | 28,838 | 0.52 |
| Nov 05, 2026 | 5,340.00 | 5,340.00 | 4,915.00 | 4,960.00 | 4,960.00 | -2.55% | 26,178 | 0.47 |
| Nov 04, 2026 | 4,985.00 | 5,090.00 | 4,750.00 | 5,090.00 | 5,090.00 | +2.21% | 33,282 | 0.60 |
| Nov 03, 2026 | 5,120.00 | 5,120.00 | 4,835.00 | 4,980.00 | 4,980.00 | -0.60% | 40,167 | 0.72 |
| Nov 02, 2026 | 4,950.00 | 5,200.00 | 4,870.00 | 5,010.00 | 5,010.00 | +1.21% | 21,913 | 0.39 |
| Oct 30, 2026 | 4,880.00 | 4,950.00 | 4,470.00 | 4,950.00 | 4,950.00 | +1.33% | 69,165 | 1.25 |
| Oct 29, 2026 | 5,280.00 | 5,280.00 | 4,815.00 | 4,885.00 | 4,885.00 | -6.60% | 71,263 | 1.31 |
| Oct 28, 2026 | 5,100.00 | 5,380.00 | 5,000.00 | 5,230.00 | 5,230.00 | -0.57% | 79,891 | 1.48 |
| Oct 27, 2026 | 5,200.00 | 5,340.00 | 5,150.00 | 5,260.00 | 5,260.00 | +0.57% | 34,074 | 0.63 |
| Oct 26, 2026 | 5,330.00 | 5,330.00 | 5,100.00 | 5,230.00 | 5,230.00 | -0.76% | 27,371 | 0.51 |
| Oct 23, 2026 | 5,290.00 | 5,300.00 | 5,110.00 | 5,270.00 | 5,270.00 | -0.38% | 26,810 | 0.50 |
| Oct 22, 2026 | 5,300.00 | 5,390.00 | 5,190.00 | 5,290.00 | 5,290.00 | -0.19% | 24,649 | 0.46 |
| Oct 21, 2026 | 5,480.00 | 5,570.00 | 5,210.00 | 5,300.00 | 5,300.00 | -3.11% | 44,703 | 0.84 |
| Oct 20, 2026 | 5,520.00 | 5,620.00 | 5,400.00 | 5,470.00 | 5,470.00 | -0.91% | 67,728 | 1.28 |
| Oct 19, 2026 | 5,320.00 | 5,550.00 | 5,230.00 | 5,520.00 | 5,520.00 | +2.99% | 40,243 | 0.76 |
| Oct 16, 2026 | 5,230.00 | 5,440.00 | 5,230.00 | 5,360.00 | 5,360.00 | +0.75% | 21,189 | 0.40 |
| Oct 15, 2026 | 5,390.00 | 5,390.00 | 5,100.00 | 5,320.00 | 5,320.00 | -2.56% | 66,437 | 1.28 |
| Oct 14, 2026 | 5,360.00 | 5,520.00 | 5,350.00 | 5,460.00 | 5,460.00 | +0.92% | 21,955 | 0.42 |
| Oct 13, 2026 | 5,380.00 | 5,470.00 | 5,180.00 | 5,410.00 | 5,410.00 | -1.28% | 51,708 | 1.01 |
| Oct 12, 2026 | 5,680.00 | 5,680.00 | 5,300.00 | 5,480.00 | 5,480.00 | -2.32% | 49,175 | 0.97 |
| Oct 09, 2026 | 5,610.00 | 5,890.00 | 5,510.00 | 5,610.00 | 5,610.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 5,890.00 | 5,890.00 | 5,510.00 | 5,610.00 | 5,610.00 | -3.28% | 62,889 | 1.25 |
| Oct 07, 2026 | 5,730.00 | 6,150.00 | 5,700.00 | 5,800.00 | 5,800.00 | +1.40% | 127,467 | 2.63 |
| Oct 06, 2026 | 5,720.00 | 6,160.00 | 5,720.00 | 5,720.00 | 5,720.00 | +0.35% | 148,388 | 3.19 |
| Oct 05, 2026 | 5,700.00 | 5,780.00 | 5,600.00 | 5,700.00 | 5,700.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 5,780.00 | 5,780.00 | 5,600.00 | 5,700.00 | 5,700.00 | -1.72% | 45,825 | 0.97 |
| Oct 01, 2026 | 5,990.00 | 5,990.00 | 5,660.00 | 5,800.00 | 5,800.00 | -3.33% | 120,405 | 2.66 |
| Sep 30, 2026 | 5,500.00 | 6,640.00 | 5,220.00 | 6,000.00 | 6,000.00 | +16.73% | 647,743 | 18.30 |
| Sep 29, 2026 | 5,140.00 | 5,160.00 | 5,040.00 | 5,140.00 | 5,140.00 | -0.19% | 32,507 | 0.92 |
| Sep 28, 2026 | 5,060.00 | 5,180.00 | 5,000.00 | 5,150.00 | 5,150.00 | +0.78% | 21,861 | 0.61 |
| Sep 25, 2026 | 5,110.00 | 5,130.00 | 5,040.00 | 5,110.00 | 5,110.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 5,110.00 | 5,130.00 | 5,040.00 | 5,110.00 | 5,110.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 5,070.00 | 5,130.00 | 5,040.00 | 5,110.00 | 5,110.00 | +0.59% | 22,974 | 0.59 |
| Sep 22, 2026 | 5,130.00 | 5,170.00 | 5,020.00 | 5,080.00 | 5,080.00 | -0.20% | 12,360 | 0.31 |
| Sep 21, 2026 | 5,100.00 | 5,220.00 | 5,000.00 | 5,090.00 | 5,090.00 | -0.20% | 12,238 | 0.30 |
| Sep 18, 2026 | 5,160.00 | 5,210.00 | 5,010.00 | 5,100.00 | 5,100.00 | -0.58% | 19,264 | 0.45 |
| Sep 17, 2026 | 5,000.00 | 5,160.00 | 4,915.00 | 5,130.00 | 5,130.00 | +2.60% | 21,329 | 0.49 |
| Sep 16, 2026 | 5,250.00 | 5,250.00 | 4,975.00 | 5,000.00 | 5,000.00 | -4.03% | 55,876 | 1.25 |
| Sep 15, 2026 | 5,190.00 | 5,260.00 | 5,140.00 | 5,210.00 | 5,210.00 | +0.19% | 11,801 | 0.26 |
| Sep 14, 2026 | 5,180.00 | 5,220.00 | 4,960.00 | 5,200.00 | 5,200.00 | +0.39% | 20,961 | 0.46 |
| Sep 11, 2026 | 5,140.00 | 5,240.00 | 5,100.00 | 5,180.00 | 5,180.00 | +0.58% | 7,169 | 0.15 |
| Sep 10, 2026 | 5,250.00 | 5,260.00 | 5,000.00 | 5,150.00 | 5,150.00 | -1.90% | 27,331 | 0.55 |
| Sep 09, 2026 | 5,210.00 | 5,340.00 | 5,120.00 | 5,250.00 | 5,250.00 | 0.00% | 21,347 | 0.43 |
| Sep 08, 2026 | 5,460.00 | 5,570.00 | 5,100.00 | 5,250.00 | 5,250.00 | -3.85% | 57,744 | 1.13 |
| Sep 07, 2026 | 5,490.00 | 5,580.00 | 5,395.00 | 5,460.00 | 5,460.00 | -1.44% | 17,168 | 0.33 |
| Sep 04, 2026 | 5,400.00 | 5,580.00 | 5,360.00 | 5,540.00 | 5,540.00 | +3.36% | 24,020 | 0.46 |
