Stock listing
KRX:031820 Itcencts (아이티센씨티에스) 주가
Follow Itcencts into a list and get an email when it puts out news.
Share price · KRX:031820
₩4,905.00 KRW -175.00 (-3.4%)
Close on Oct 30, 2026
- Day range
- ₩4,845.00 – ₩5,030.00 KRWOct 30, 2026
- Volume
- 26,562 sharesOct 30, 2026
- Market cap
- ₩59.36B KRWAt the close on Oct 30, 2026 · price × 12.10M shares outstanding
- 52-week range
- ₩4,570.00 – ₩9,980.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩168.4M KRWMedian day 21,888 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:031820 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,905.00 | -175.00 | -3.4% | ₩5,030.00 | ₩5,030.00 | ₩4,845.00 | 26,562 | |
| ₩5,080.00 | -140.00 | -2.7% | ₩5,200.00 | ₩5,200.00 | ₩5,020.00 | 14,858 | |
| ₩5,220.00 | +120.00 | +2.4% | ₩5,100.00 | ₩5,320.00 | ₩5,100.00 | 21,116 | |
| ₩5,100.00 | +20.00 | +0.4% | ₩5,080.00 | ₩5,170.00 | ₩5,080.00 | 11,626 | |
| ₩5,080.00 | -110.00 | -2.1% | ₩5,200.00 | ₩5,270.00 | ₩5,060.00 | 16,316 | |
| ₩5,190.00 | -130.00 | -2.4% | ₩5,320.00 | ₩5,320.00 | ₩5,110.00 | 15,992 | |
| ₩5,320.00 | -10.00 | -0.2% | ₩5,320.00 | ₩5,370.00 | ₩5,260.00 | 19,972 | |
| ₩5,330.00 | -20.00 | -0.4% | ₩5,350.00 | ₩5,360.00 | ₩5,270.00 | 20,405 | |
| ₩5,350.00 | -60.00 | -1.1% | ₩5,450.00 | ₩5,470.00 | ₩5,320.00 | 28,821 | |
| ₩5,410.00 | +30.00 | +0.6% | ₩5,240.00 | ₩5,440.00 | ₩5,240.00 | 29,078 | |
| ₩5,380.00 | +80.00 | +1.5% | ₩5,350.00 | ₩5,440.00 | ₩5,290.00 | 11,098 | |
| ₩5,300.00 | -280.00 | -5.0% | ₩5,510.00 | ₩5,510.00 | ₩5,150.00 | 85,767 | |
| ₩5,580.00 | +20.00 | +0.4% | ₩5,550.00 | ₩5,640.00 | ₩5,540.00 | 16,775 | |
| ₩5,560.00 | -60.00 | -1.1% | ₩5,580.00 | ₩5,630.00 | ₩5,440.00 | 41,184 | |
| ₩5,620.00 | -180.00 | -3.1% | ₩5,820.00 | ₩5,840.00 | ₩5,550.00 | 27,287 | |
| ₩5,800.00 | +20.00 | +0.3% | ₩5,780.00 | ₩5,890.00 | ₩5,630.00 | 27,886 | |
| ₩5,780.00 | +50.00 | +0.9% | ₩5,790.00 | ₩5,930.00 | ₩5,725.00 | 50,875 | |
| ₩5,730.00 | +10.00 | +0.2% | ₩5,850.00 | ₩5,960.00 | ₩5,730.00 | 51,284 | |
| ₩5,720.00 | +40.00 | +0.7% | ₩5,670.00 | ₩5,730.00 | ₩5,650.00 | 7,385 | |
| ₩5,680.00 | +50.00 | +0.9% | ₩5,650.00 | ₩5,700.00 | ₩5,600.00 | 9,664 | |
| ₩5,630.00 | -20.00 | -0.4% | ₩5,680.00 | ₩5,720.00 | ₩5,600.00 | 11,186 | |
| ₩5,650.00 | -100.00 | -1.7% | ₩5,750.00 | ₩5,750.00 | ₩5,570.00 | 22,251 | |
| ₩5,750.00 | +100.00 | +1.8% | ₩5,650.00 | ₩5,760.00 | ₩5,600.00 | 16,439 | |
| ₩5,650.00 | -60.00 | -1.1% | ₩5,710.00 | ₩5,790.00 | ₩5,580.00 | 47,990 | |
| ₩5,710.00 | +30.00 | +0.5% | ₩5,700.00 | ₩5,770.00 | ₩5,510.00 | 25,136 | |
| ₩5,680.00 | -20.00 | -0.4% | ₩5,730.00 | ₩5,740.00 | ₩5,650.00 | 16,519 | |
| ₩5,700.00 | -30.00 | -0.5% | ₩5,740.00 | ₩5,840.00 | ₩5,510.00 | 28,329 | |
| ₩5,730.00 | -20.00 | -0.3% | ₩5,910.00 | ₩5,950.00 | ₩5,690.00 | 35,231 | |
| ₩5,750.00 | -10.00 | -0.2% | ₩5,950.00 | ₩6,090.00 | ₩5,750.00 | 56,811 | |
| ₩5,760.00 | +20.00 | +0.3% | ₩5,750.00 | ₩6,560.00 | ₩5,680.00 | 171,206 | |
| ₩5,740.00 | +40.00 | +0.7% | ₩5,700.00 | ₩5,760.00 | ₩5,610.00 | 14,938 | |
| ₩5,700.00 | +110.00 | +2.0% | ₩5,610.00 | ₩5,750.00 | ₩5,570.00 | 14,139 | |
| ₩5,590.00 | -40.00 | -0.7% | ₩5,650.00 | ₩5,670.00 | ₩5,550.00 | 11,270 | |
| ₩5,630.00 | +50.00 | +0.9% | ₩5,580.00 | ₩5,660.00 | ₩5,540.00 | 12,246 | |
| ₩5,580.00 | -160.00 | -2.8% | ₩5,790.00 | ₩5,790.00 | ₩5,560.00 | 36,027 | |
| ₩5,740.00 | -60.00 | -1.0% | ₩5,840.00 | ₩5,840.00 | ₩5,720.00 | 8,662 | |
| ₩5,800.00 | +80.00 | +1.4% | ₩5,750.00 | ₩5,920.00 | ₩5,750.00 | 9,284 | |
| ₩5,720.00 | -120.00 | -2.1% | ₩5,840.00 | ₩5,850.00 | ₩5,610.00 | 36,505 | |
| ₩5,840.00 | -80.00 | -1.4% | ₩5,880.00 | ₩6,000.00 | ₩5,800.00 | 15,993 | |
| ₩5,920.00 | 0.00 | 0.0% | ₩5,920.00 | ₩5,970.00 | ₩5,800.00 | 55,857 | |
| ₩5,920.00 | -170.00 | -2.8% | ₩6,120.00 | ₩6,120.00 | ₩5,800.00 | 32,648 | |
| ₩6,090.00 | -60.00 | -1.0% | ₩6,150.00 | ₩6,160.00 | ₩6,070.00 | 11,310 | |
| ₩6,150.00 | -120.00 | -1.9% | ₩6,220.00 | ₩6,270.00 | ₩6,070.00 | 19,022 | |
| ₩6,270.00 | -70.00 | -1.1% | ₩6,290.00 | ₩6,320.00 | ₩5,960.00 | 42,056 | |
| ₩6,340.00 | +140.00 | +2.3% | ₩6,160.00 | ₩6,340.00 | ₩6,150.00 | 18,612 | |
| ₩6,200.00 | +100.00 | +1.6% | ₩6,100.00 | ₩6,430.00 | ₩6,080.00 | 47,731 | |
| ₩6,100.00 | -50.00 | -0.8% | ₩6,160.00 | ₩6,160.00 | ₩5,860.00 | 18,090 | |
| ₩6,150.00 | +380.00 | +6.6% | ₩5,770.00 | ₩6,340.00 | ₩5,770.00 | 79,378 | |
| ₩5,770.00 | -130.00 | -2.2% | ₩5,890.00 | ₩5,890.00 | ₩5,710.00 | 14,432 | |
| ₩5,900.00 | -190.00 | -3.1% | ₩6,090.00 | ₩6,200.00 | ₩5,870.00 | 34,344 | |
| ₩6,090.00 | +180.00 | +3.0% | ₩5,900.00 | ₩6,090.00 | ₩5,820.00 | 40,390 | |
| ₩5,910.00 | -80.00 | -1.3% | ₩5,930.00 | ₩6,040.00 | ₩5,850.00 | 29,800 | |
| ₩5,990.00 | -10.00 | -0.2% | ₩5,950.00 | ₩5,990.00 | ₩5,870.00 | 11,116 | |
| ₩6,000.00 | +160.00 | +2.7% | ₩5,920.00 | ₩6,190.00 | ₩5,860.00 | 39,844 | |
| ₩5,840.00 | +240.00 | +4.3% | ₩5,620.00 | ₩5,900.00 | ₩5,590.00 | 27,645 | |
| ₩5,600.00 | -110.00 | -1.9% | ₩5,720.00 | ₩5,740.00 | ₩5,550.00 | 12,611 | |
| ₩5,710.00 | -20.00 | -0.3% | ₩5,900.00 | ₩5,920.00 | ₩5,620.00 | 20,421 | |
| ₩5,730.00 | -10.00 | -0.2% | ₩5,720.00 | ₩5,780.00 | ₩5,630.00 | 21,525 | |
| ₩5,740.00 | +120.00 | +2.1% | ₩5,740.00 | ₩5,740.00 | ₩5,630.00 | 16,279 | |
| ₩5,620.00 | +150.00 | +2.7% | ₩5,480.00 | ₩5,740.00 | ₩5,470.00 | 29,483 | |
| ₩5,470.00 | +420.00 | +8.3% | ₩5,060.00 | ₩5,540.00 | ₩5,060.00 | 48,630 | |
| ₩5,050.00 | +175.00 | +3.6% | ₩4,840.00 | ₩5,130.00 | ₩4,700.00 | 33,071 |
- Ticker
- KRX:031820
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Itcencts.