ITCENCTS(KR:031820)
â‚©5,110.00+70.00 (+1.39%)
KR:031820
ITCENCTS historical prices
â‚©5,110.00
At close:+70.00 (+1.39%)
Want to see KR:031820 full AI Analyst Report?
ITCENCTS (031820) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5,010.00 | 5,160.00 | 5,010.00 | 5,110.00 | 5,110.00 | +1.39% | 15,314 | 0.58 |
| Nov 10, 2026 | 4,955.00 | 5,090.00 | 4,955.00 | 5,040.00 | 5,040.00 | +4.78% | 13,262 | 0.50 |
| Nov 09, 2026 | 4,750.00 | 4,890.00 | 4,750.00 | 4,890.00 | 4,890.00 | +1.66% | 16,314 | 0.61 |
| Nov 06, 2026 | 4,905.00 | 4,905.00 | 4,750.00 | 4,810.00 | 4,810.00 | -2.93% | 14,912 | 0.55 |
| Nov 05, 2026 | 5,040.00 | 5,130.00 | 4,945.00 | 4,955.00 | 4,955.00 | -0.70% | 20,799 | 0.77 |
| Nov 04, 2026 | 4,950.00 | 5,060.00 | 4,855.00 | 4,990.00 | 4,990.00 | +0.30% | 23,884 | 0.88 |
| Nov 03, 2026 | 5,070.00 | 5,100.00 | 4,975.00 | 4,975.00 | 4,975.00 | -1.87% | 16,650 | 0.62 |
| Nov 02, 2026 | 4,770.00 | 5,110.00 | 4,770.00 | 5,070.00 | 5,070.00 | +3.36% | 22,136 | 0.82 |
| Oct 30, 2026 | 5,030.00 | 5,030.00 | 4,845.00 | 4,905.00 | 4,905.00 | -3.44% | 26,415 | 0.98 |
| Oct 29, 2026 | 5,200.00 | 5,200.00 | 5,020.00 | 5,080.00 | 5,080.00 | -2.68% | 14,960 | 0.55 |
| Oct 28, 2026 | 5,100.00 | 5,320.00 | 5,100.00 | 5,220.00 | 5,220.00 | +2.35% | 21,931 | 0.80 |
| Oct 27, 2026 | 5,080.00 | 5,170.00 | 5,080.00 | 5,100.00 | 5,100.00 | +0.39% | 13,642 | 0.49 |
| Oct 26, 2026 | 5,200.00 | 5,270.00 | 5,060.00 | 5,080.00 | 5,080.00 | -2.12% | 16,406 | 0.58 |
| Oct 23, 2026 | 5,320.00 | 5,320.00 | 5,110.00 | 5,190.00 | 5,190.00 | -2.44% | 16,142 | 0.56 |
| Oct 22, 2026 | 5,320.00 | 5,370.00 | 5,260.00 | 5,320.00 | 5,320.00 | -0.19% | 20,050 | 0.70 |
| Oct 21, 2026 | 5,350.00 | 5,360.00 | 5,270.00 | 5,330.00 | 5,330.00 | -0.37% | 20,602 | 0.71 |
| Oct 20, 2026 | 5,450.00 | 5,470.00 | 5,320.00 | 5,350.00 | 5,350.00 | -1.11% | 29,761 | 1.00 |
| Oct 19, 2026 | 5,240.00 | 5,440.00 | 5,240.00 | 5,410.00 | 5,410.00 | +0.56% | 29,064 | 0.97 |
| Oct 16, 2026 | 5,350.00 | 5,440.00 | 5,290.00 | 5,380.00 | 5,380.00 | +1.51% | 11,977 | 0.40 |
| Oct 15, 2026 | 5,510.00 | 5,510.00 | 5,150.00 | 5,300.00 | 5,300.00 | -5.02% | 85,767 | 2.94 |
| Oct 14, 2026 | 5,550.00 | 5,640.00 | 5,540.00 | 5,580.00 | 5,580.00 | +0.36% | 16,775 | 0.58 |
| Oct 13, 2026 | 5,580.00 | 5,630.00 | 5,440.00 | 5,560.00 | 5,560.00 | -1.07% | 41,184 | 1.44 |
| Oct 12, 2026 | 5,820.00 | 5,840.00 | 5,550.00 | 5,620.00 | 5,620.00 | -3.10% | 27,287 | 0.96 |
| Oct 09, 2026 | 5,800.00 | 5,890.00 | 5,630.00 | 5,800.00 | 5,800.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 5,780.00 | 5,890.00 | 5,630.00 | 5,800.00 | 5,800.00 | +0.35% | 27,886 | 0.97 |
| Oct 07, 2026 | 5,790.00 | 5,930.00 | 5,725.00 | 5,780.00 | 5,780.00 | +0.87% | 50,875 | 1.79 |
| Oct 06, 2026 | 5,850.00 | 5,960.00 | 5,730.00 | 5,730.00 | 5,730.00 | +0.17% | 51,284 | 1.83 |
| Oct 05, 2026 | 5,720.00 | 5,730.00 | 5,650.00 | 5,720.00 | 5,720.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 5,670.00 | 5,730.00 | 5,650.00 | 5,720.00 | 5,720.00 | +0.70% | 7,385 | 0.25 |
| Oct 01, 2026 | 5,650.00 | 5,700.00 | 5,600.00 | 5,680.00 | 5,680.00 | +0.89% | 9,664 | 0.33 |
| Sep 30, 2026 | 5,680.00 | 5,720.00 | 5,600.00 | 5,630.00 | 5,630.00 | -0.35% | 11,186 | 0.38 |
| Sep 29, 2026 | 5,750.00 | 5,750.00 | 5,570.00 | 5,650.00 | 5,650.00 | -1.74% | 22,251 | 0.75 |
| Sep 28, 2026 | 5,650.00 | 5,760.00 | 5,600.00 | 5,750.00 | 5,750.00 | +1.77% | 16,439 | 0.55 |
| Sep 25, 2026 | 5,650.00 | 5,790.00 | 5,580.00 | 5,650.00 | 5,650.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 5,650.00 | 5,790.00 | 5,580.00 | 5,650.00 | 5,650.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 5,710.00 | 5,790.00 | 5,580.00 | 5,650.00 | 5,650.00 | -1.05% | 47,990 | 1.52 |
| Sep 22, 2026 | 5,700.00 | 5,770.00 | 5,510.00 | 5,710.00 | 5,710.00 | +0.53% | 25,136 | 0.79 |
| Sep 21, 2026 | 5,730.00 | 5,740.00 | 5,650.00 | 5,680.00 | 5,680.00 | -0.35% | 16,519 | 0.51 |
| Sep 18, 2026 | 5,740.00 | 5,840.00 | 5,510.00 | 5,700.00 | 5,700.00 | -0.52% | 28,329 | 0.85 |
| Sep 17, 2026 | 5,910.00 | 5,950.00 | 5,690.00 | 5,730.00 | 5,730.00 | -0.35% | 35,231 | 1.05 |
| Sep 16, 2026 | 5,950.00 | 6,090.00 | 5,750.00 | 5,750.00 | 5,750.00 | -0.17% | 56,811 | 1.61 |
| Sep 15, 2026 | 5,750.00 | 6,560.00 | 5,680.00 | 5,760.00 | 5,760.00 | +0.35% | 169,612 | 5.15 |
| Sep 14, 2026 | 5,700.00 | 5,760.00 | 5,610.00 | 5,740.00 | 5,740.00 | +0.70% | 14,938 | 0.45 |
| Sep 11, 2026 | 5,610.00 | 5,750.00 | 5,570.00 | 5,700.00 | 5,700.00 | +1.97% | 14,139 | 0.42 |
| Sep 10, 2026 | 5,650.00 | 5,670.00 | 5,550.00 | 5,590.00 | 5,590.00 | -0.71% | 11,270 | 0.33 |
| Sep 09, 2026 | 5,580.00 | 5,660.00 | 5,540.00 | 5,630.00 | 5,630.00 | +0.90% | 12,246 | 0.35 |
| Sep 08, 2026 | 5,790.00 | 5,790.00 | 5,560.00 | 5,580.00 | 5,580.00 | -2.79% | 36,027 | 1.03 |
| Sep 07, 2026 | 5,840.00 | 5,840.00 | 5,720.00 | 5,740.00 | 5,740.00 | -1.03% | 8,662 | 0.24 |
| Sep 04, 2026 | 5,750.00 | 5,920.00 | 5,750.00 | 5,800.00 | 5,800.00 | +1.40% | 9,284 | 0.26 |
| Sep 03, 2026 | 5,840.00 | 5,850.00 | 5,610.00 | 5,720.00 | 5,720.00 | -2.05% | 36,505 | 1.01 |
