KOSDAQ - Delayed Quote KRW

Itcen Co., Ltd. (124500.KQ)

Compare
5,130.00
0.00
(0.00%)
As of 1:17:34 PM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20255,180.005,190.005,020.005,130.005,130.0053,003
Jan 14, 20255,110.005,190.005,030.005,130.005,130.0065,710
Jan 13, 20255,340.005,400.005,050.005,150.005,150.00148,975
Jan 10, 20255,470.005,470.005,250.005,360.005,360.0084,525
Jan 9, 20255,380.005,490.005,270.005,380.005,380.0041,911
Jan 8, 20255,500.005,570.005,370.005,420.005,420.00132,100
Jan 7, 20255,650.005,710.005,530.005,610.005,610.0095,431
Jan 6, 20255,520.005,740.005,520.005,670.005,670.00102,903
Jan 3, 20255,210.005,620.005,140.005,520.005,520.00122,200
Jan 2, 20255,110.005,260.005,030.005,210.005,210.0084,705
Dec 30, 20245,400.005,500.005,100.005,200.005,200.00228,519
Dec 27, 20245,460.005,560.005,330.005,330.005,330.0092,796
Dec 26, 20245,560.005,680.005,380.005,460.005,460.0081,411
Dec 24, 20245,590.005,750.005,540.005,540.005,540.0044,169
Dec 23, 20245,490.005,740.005,450.005,670.005,670.0087,167
Dec 20, 20245,650.005,770.005,380.005,490.005,490.00103,185
Dec 19, 20245,840.005,860.005,660.005,720.005,720.00159,003
Dec 18, 20245,510.006,110.005,420.006,020.006,020.00117,094
Dec 17, 20245,550.005,600.005,420.005,470.005,470.00100,908
Dec 16, 20245,800.005,810.005,570.005,570.005,570.00105,368
Dec 13, 20245,680.005,870.005,530.005,790.005,790.00142,620
Dec 12, 20245,200.005,680.005,200.005,680.005,680.00179,419
Dec 11, 20245,040.005,410.005,030.005,250.005,250.0093,848
Dec 10, 20244,855.005,150.004,855.005,070.005,070.00132,281
Dec 9, 20245,090.005,400.004,850.004,855.004,855.00183,274
Dec 6, 20245,350.005,560.005,120.005,320.005,320.00128,366
Dec 5, 20245,820.005,840.005,450.005,450.005,450.00202,147
Dec 4, 20245,940.005,990.005,520.005,880.005,880.00257,217
Dec 3, 20245,510.006,330.005,500.006,020.006,020.00336,627
Dec 2, 20245,670.005,870.005,460.005,510.005,510.00137,178
Nov 29, 20245,770.005,830.005,340.005,410.005,410.00258,184
Nov 28, 20245,940.006,000.005,720.005,800.005,800.0086,148
Nov 27, 20245,880.006,010.005,780.005,940.005,940.0066,411
Nov 26, 20245,950.006,010.005,840.005,920.005,920.0069,464
Nov 25, 20245,760.006,220.005,760.005,900.005,900.00208,060
Nov 22, 20245,790.005,860.005,650.005,740.005,740.0077,284
Nov 21, 20245,870.005,910.005,610.005,740.005,740.00114,336
Nov 20, 20246,120.006,200.005,780.005,800.005,800.00129,865
Nov 19, 20245,700.006,090.005,700.006,040.006,040.00136,280
Nov 18, 20245,960.005,990.005,680.005,740.005,740.00124,024
Nov 15, 20246,110.006,120.005,700.005,910.005,910.00155,235
Nov 14, 20246,110.006,270.005,900.005,960.005,960.00131,737
Nov 13, 20246,190.006,320.006,120.006,180.006,180.00117,316
Nov 12, 20246,430.006,610.006,150.006,200.006,200.00154,455
Nov 11, 20246,440.006,650.006,400.006,410.006,410.00181,567
Nov 8, 20246,280.006,500.006,150.006,500.006,500.00162,572
Nov 7, 20246,240.006,410.006,150.006,170.006,170.0065,732
Nov 6, 20246,120.006,330.006,050.006,300.006,300.00191,086
Nov 5, 20246,120.006,210.006,000.006,080.006,080.0096,887
Nov 4, 20246,180.006,210.005,900.006,120.006,120.00153,123
Nov 1, 20246,300.006,610.005,970.006,180.006,180.00237,155
Oct 31, 20246,700.006,750.006,360.006,460.006,460.00166,027
Oct 30, 20246,210.006,890.006,210.006,680.006,680.00387,703
Oct 29, 20246,120.006,340.006,090.006,200.006,200.00201,669
Oct 28, 20246,840.006,980.005,940.006,120.006,120.00612,994
Oct 25, 20246,140.006,560.006,000.006,300.006,300.00171,432
Oct 24, 20246,350.006,400.006,120.006,170.006,170.00136,445
Oct 23, 20246,480.006,730.006,200.006,380.006,380.00158,571
Oct 22, 20246,750.006,950.006,450.006,490.006,490.00230,372
Oct 21, 20246,730.006,860.006,510.006,790.006,790.00208,667
Oct 18, 20246,480.006,820.006,350.006,670.006,670.00242,200
Oct 17, 20246,300.006,460.006,300.006,370.006,370.0082,227
Oct 16, 20246,440.006,560.006,280.006,350.006,350.00122,878
Oct 15, 20246,480.006,480.006,210.006,390.006,390.00151,680
Oct 14, 20246,390.006,470.006,230.006,400.006,400.00126,903
Oct 11, 20246,500.006,630.006,320.006,390.006,390.00127,790
Oct 10, 20246,560.006,590.006,070.006,500.006,500.00526,554
Oct 8, 20246,600.006,880.006,490.006,610.006,610.00334,089
Oct 7, 20247,230.007,290.006,470.006,580.006,580.00683,908
Oct 4, 20246,350.007,290.006,320.007,290.007,290.00903,742
Oct 2, 20246,100.006,430.006,010.006,330.006,330.00284,263
Sep 30, 20246,350.006,480.006,120.006,190.006,190.00328,368
Sep 27, 20245,970.006,480.005,950.006,340.006,340.00521,443
Sep 26, 20246,020.006,150.005,810.005,970.005,970.00271,027
Sep 25, 20245,890.006,200.005,790.005,940.005,940.00389,557
Sep 24, 20245,780.005,950.005,640.005,890.005,890.00364,194
Sep 23, 20245,820.005,910.005,530.005,760.005,760.00626,439
Sep 20, 20244,950.006,380.004,920.005,720.005,720.004,071,287
Sep 19, 20244,900.004,945.004,830.004,910.004,910.00177,942
Sep 13, 20244,595.004,950.004,560.004,880.004,880.00461,568
Sep 12, 20244,535.004,595.004,525.004,570.004,570.00133,402
Sep 11, 20244,505.004,600.004,420.004,565.004,565.00145,271
Sep 10, 20244,560.004,595.004,475.004,560.004,560.0091,407
Sep 9, 20244,425.004,595.004,340.004,595.004,595.00110,040
Sep 6, 20244,635.004,655.004,450.004,580.004,580.00184,690
Sep 5, 20244,600.004,710.004,495.004,635.004,635.00338,271
Sep 4, 20244,780.005,180.004,420.004,595.004,595.001,242,665
Sep 3, 20244,820.004,935.004,600.004,910.004,910.00824,069
Sep 2, 20244,540.004,640.004,475.004,635.004,635.00174,736
Aug 30, 20244,580.004,610.004,415.004,595.004,595.00201,733
Aug 29, 20244,540.004,650.004,425.004,605.004,605.00155,726
Aug 28, 20244,755.004,775.004,515.004,600.004,600.00221,494
Aug 27, 20244,805.004,805.004,650.004,780.004,780.00134,769
Aug 26, 20244,930.005,010.004,715.004,830.004,830.00232,755
Aug 23, 20244,800.004,930.004,710.004,920.004,920.00232,636
Aug 22, 20244,800.004,810.004,645.004,800.004,800.00157,454
Aug 21, 20244,795.004,880.004,610.004,735.004,735.00217,808
Aug 20, 20244,495.004,880.004,400.004,760.004,760.00439,496
Aug 19, 20244,500.004,520.004,410.004,480.004,480.00146,564
Aug 16, 20244,510.004,510.004,405.004,475.004,475.00232,780
Aug 14, 20244,320.004,445.004,270.004,430.004,430.00150,773
Aug 13, 20244,315.004,360.004,195.004,290.004,290.0074,689
Aug 12, 20244,215.004,295.004,200.004,290.004,290.00100,078
Aug 9, 20244,120.004,265.004,120.004,255.004,255.00107,884
Aug 8, 20244,010.004,165.003,955.004,095.004,095.00125,362
Aug 7, 20243,950.004,180.003,950.004,150.004,150.00151,908
Aug 6, 20243,855.004,030.003,855.003,970.003,970.00155,510
Aug 5, 20243,825.003,975.003,630.003,835.003,835.00649,593
Aug 2, 20244,385.004,425.004,190.004,235.004,235.00192,963
Aug 1, 20244,395.004,475.004,295.004,445.004,445.00123,438
Jul 31, 20244,350.004,390.004,235.004,390.004,390.00116,517
Jul 30, 20244,575.004,575.004,200.004,350.004,350.00321,884
Jul 29, 20244,730.004,730.004,510.004,575.004,575.00173,077
Jul 26, 20244,495.004,695.004,480.004,695.004,695.00192,199
Jul 25, 20244,495.004,740.004,430.004,485.004,485.00162,626
Jul 24, 20244,550.004,710.004,435.004,540.004,540.00249,961
Jul 23, 20244,555.004,695.004,480.004,550.004,550.00174,437
Jul 22, 20244,500.004,850.004,500.004,555.004,555.00258,095
Jul 19, 20244,625.004,740.004,500.004,500.004,500.00247,680
Jul 18, 20244,410.005,040.004,310.004,700.004,700.001,057,439
Jul 17, 20244,670.004,725.004,445.004,445.004,445.00301,901
Jul 16, 20244,650.004,790.004,445.004,625.004,625.00658,259
Jul 15, 20244,345.004,760.004,345.004,560.004,560.00864,890
Jul 12, 20244,085.004,410.004,020.004,310.004,310.00288,271
Jul 11, 20244,050.004,115.003,990.004,100.004,100.00157,287
Jul 10, 20244,180.004,180.003,980.004,020.004,020.00202,437
Jul 9, 20244,285.004,285.004,140.004,180.004,180.00193,726
Jul 8, 20244,300.004,330.004,210.004,325.004,325.0099,550
Jul 5, 20244,425.004,505.004,235.004,325.004,325.00224,495
Jul 4, 20244,500.004,510.004,375.004,480.004,480.00216,973
Jul 3, 20244,485.004,485.004,370.004,430.004,430.00180,624
Jul 2, 20244,275.004,450.004,190.004,415.004,415.00221,916
Jul 1, 20244,260.004,380.004,220.004,285.004,285.00189,079
Jun 28, 20244,240.004,265.004,150.004,265.004,265.00140,132
Jun 27, 20244,040.004,290.004,010.004,215.004,215.00301,047
Jun 26, 20244,025.004,085.003,980.004,070.004,070.00165,159
Jun 25, 20244,030.004,090.003,975.004,065.004,065.00148,584
Jun 24, 20244,085.004,100.003,915.004,095.004,095.00384,833
Jun 21, 20243,940.004,570.003,875.004,210.004,210.002,304,078
Jun 20, 20243,950.003,970.003,900.003,900.003,900.0095,384
Jun 19, 20244,020.004,090.003,900.003,990.003,990.00175,563
Jun 18, 20243,975.004,065.003,900.004,040.004,040.00235,726
Jun 17, 20244,050.004,050.003,960.004,025.004,025.00129,184
Jun 14, 20244,040.004,130.003,990.004,050.004,050.00169,678
Jun 13, 20244,150.004,180.004,000.004,045.004,045.00213,187
Jun 12, 20244,115.004,155.003,985.004,150.004,150.00312,623
Jun 11, 20244,200.004,200.004,025.004,145.004,145.00212,712
Jun 10, 20244,230.004,275.004,110.004,200.004,200.00143,518
Jun 7, 20244,270.004,315.004,235.004,280.004,280.00114,117
Jun 5, 20244,370.004,420.004,250.004,305.004,305.00152,301
Jun 4, 20244,425.004,480.004,315.004,390.004,390.00152,692
Jun 3, 20244,375.004,430.004,310.004,415.004,415.00142,833
May 31, 20244,350.004,400.004,275.004,375.004,375.00147,491
May 30, 20244,335.004,405.004,300.004,380.004,380.00170,540
May 29, 20244,450.004,520.004,350.004,385.004,385.00202,311
May 28, 20244,450.004,550.004,400.004,490.004,490.00164,178
May 27, 20244,565.004,610.004,400.004,500.004,500.00317,478
May 24, 20244,670.004,700.004,565.004,615.004,615.00199,561
May 23, 20244,735.004,815.004,670.004,695.004,695.00120,488
May 22, 20244,780.004,850.004,710.004,765.004,765.00117,266
May 21, 20244,785.004,875.004,730.004,795.004,795.00106,504
May 20, 20244,820.004,895.004,745.004,780.004,780.00158,504
May 17, 20244,695.004,875.004,690.004,810.004,810.00241,208
May 16, 20244,835.004,915.004,695.004,750.004,750.00254,138
May 14, 20244,860.004,905.004,785.004,835.004,835.0095,232
May 13, 20244,925.004,940.004,700.004,820.004,820.00238,934
May 10, 20245,040.005,040.004,850.004,895.004,895.00185,695
May 9, 20245,080.005,090.004,945.004,945.004,945.00184,059
May 8, 20245,020.005,070.004,940.005,030.005,030.00154,537
May 7, 20245,180.005,300.004,995.005,020.005,020.00220,949
May 3, 20244,975.005,470.004,970.005,180.005,180.00542,122
May 2, 20245,050.005,100.004,850.004,975.004,975.00320,209
Apr 30, 20245,150.005,160.005,020.005,120.005,120.00170,022
Apr 29, 20245,070.005,230.004,980.005,110.005,110.00279,040
Apr 26, 20245,100.005,150.005,030.005,070.005,070.00134,683
Apr 25, 20245,110.005,250.005,030.005,080.005,080.00172,218
Apr 24, 20245,160.005,300.005,100.005,250.005,250.00294,767
Apr 23, 20245,190.005,280.005,040.005,060.005,060.00199,624
Apr 22, 20245,190.005,280.005,090.005,190.005,190.00182,527
Apr 19, 20245,100.005,340.004,985.005,190.005,190.00474,055
Apr 18, 20245,030.005,150.004,895.005,150.005,150.00868,975
Apr 17, 20245,510.005,630.005,150.005,240.005,240.00444,863
Apr 16, 20245,670.005,760.005,480.005,510.005,510.00230,775
Apr 15, 20245,660.005,780.005,570.005,710.005,710.00208,544
Apr 12, 20245,750.005,880.005,550.005,670.005,670.00296,285
Apr 11, 20245,800.005,860.005,610.005,780.005,780.00212,304
Apr 9, 20245,920.006,040.005,870.005,870.005,870.00181,337
Apr 8, 20246,060.006,260.005,800.005,910.005,910.00472,331
Apr 5, 20246,140.006,240.005,900.006,060.006,060.00289,245
Apr 4, 20246,200.006,380.006,080.006,190.006,190.00313,840
Apr 3, 20246,260.006,350.006,100.006,260.006,260.00315,848
Apr 2, 20246,350.006,430.006,200.006,280.006,280.00384,681
Apr 1, 20245,910.006,500.005,910.006,290.006,290.00976,655
Mar 29, 20246,300.006,340.005,790.005,900.005,900.001,395,454
Mar 28, 20246,940.007,400.006,140.006,360.006,360.003,543,218
Mar 27, 20248,700.008,840.008,250.008,390.008,390.00406,025
Mar 26, 20248,270.009,090.008,270.008,840.008,840.00937,019
Mar 25, 20248,110.008,360.008,010.008,200.008,200.00412,631
Mar 22, 20248,620.008,800.008,230.008,240.008,240.00623,752
Mar 21, 20248,900.009,040.008,590.008,850.008,850.00483,957
Mar 20, 20249,000.009,080.008,550.008,750.008,750.00381,160
Mar 19, 20249,000.009,140.008,610.008,960.008,960.00424,462
Mar 18, 20249,260.009,260.008,790.008,950.008,950.00477,189
Mar 15, 20248,780.009,350.008,600.009,260.009,260.00532,134
Mar 14, 20249,060.009,190.008,520.008,920.008,920.00485,171
Mar 13, 20249,180.009,300.008,990.009,060.009,060.00473,735
Mar 12, 20249,310.009,830.009,060.009,170.009,170.00980,077
Mar 11, 20249,190.009,300.008,930.009,020.009,020.00411,128
Mar 8, 20249,390.009,540.008,920.009,020.009,020.001,002,202
Mar 7, 20249,900.0010,030.009,420.009,510.009,510.00803,275
Mar 6, 202410,780.0010,780.009,850.0010,030.0010,030.001,160,803
Mar 5, 202411,350.0011,890.0010,220.0010,700.0010,700.002,127,726
Mar 4, 202410,800.0011,300.0010,340.0011,130.0011,130.00765,873
Feb 29, 202411,310.0011,510.0010,770.0010,800.0010,800.00513,240
Feb 28, 202411,160.0011,430.0010,870.0011,060.0011,060.00716,630
Feb 27, 202410,790.0011,790.0010,600.0011,270.0011,270.001,887,380
Feb 26, 202410,110.0010,800.009,800.0010,610.0010,610.00757,758
Feb 23, 20249,770.0010,950.009,690.0010,010.0010,010.001,134,234
Feb 22, 202411,190.0011,190.0010,020.0010,020.0010,020.001,759,944
Feb 21, 202411,300.0011,940.0010,720.0011,500.0011,500.001,482,317
Feb 20, 202411,780.0011,840.0011,040.0011,150.0011,150.00831,555
Feb 19, 202411,490.0012,730.0011,170.0011,510.0011,510.001,928,222
Feb 16, 202411,200.0011,520.0010,650.0011,420.0011,420.00965,686
Feb 15, 202411,100.0011,650.0010,230.0011,200.0011,200.001,852,946
Feb 14, 202410,600.0011,840.0010,500.0010,810.0010,810.001,714,053
Feb 13, 202411,320.0011,420.0010,540.0010,720.0010,720.001,038,147
Feb 8, 202410,000.0012,120.009,850.0010,840.0010,840.005,336,073
Feb 7, 20249,300.009,630.008,860.009,470.009,470.001,166,090
Feb 6, 20249,550.009,920.009,110.009,550.009,550.00989,192
Feb 5, 202410,350.0010,350.009,290.009,550.009,550.001,522,123
Feb 2, 202410,770.0011,320.0010,230.0010,600.0010,600.001,051,900
Feb 1, 202410,750.0012,480.0010,370.0010,770.0010,770.002,808,258
Jan 31, 202411,900.0013,150.009,710.0010,700.0010,700.003,169,265
Jan 30, 202411,400.0012,500.0011,360.0012,000.0012,000.001,082,219
Jan 29, 202411,650.0012,240.0011,200.0011,700.0011,700.001,231,478
Jan 26, 202411,800.0012,450.0011,600.0011,770.0011,770.001,483,934
Jan 25, 20249,930.0012,740.009,800.0012,170.0012,170.008,527,049
Jan 24, 20249,900.009,950.009,050.009,800.009,800.001,363,825
Jan 23, 202410,100.0010,400.009,780.0010,000.0010,000.001,273,193
Jan 22, 20248,510.0010,430.008,100.0010,320.0010,320.004,533,320
Jan 19, 20248,610.008,970.008,300.008,660.008,660.001,839,314
Jan 18, 20247,460.009,450.007,330.008,710.008,710.005,497,745
Jan 17, 20247,700.007,790.007,040.007,650.007,650.002,622,218
Jan 16, 20246,750.008,240.006,610.007,380.007,380.005,682,570
Jan 15, 20246,360.007,460.006,360.006,740.006,740.002,880,207

Related Tickers

SOUTHERNIN.BO Southern Infosys Limited
21.23
-1.44%
 
WIPRO.BO Wipro Limited
290.80
-0.72%
 
TCS.BO Tata Consultancy Services Limited
4,216.65
-0.40%
 
INFY.NS Infosys Limited
1,949.45
+0.48%