Stock listing
KRX:232830 ITCENPS Co., Ltd. (아이티센피엔에스) 주가
Follow ITCENPS Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:232830
₩2,015.00 KRW -65.00 (-3.1%)
Close on Oct 30, 2026
- Day range
- ₩1,953.00 – ₩2,200.00 KRWOct 30, 2026
- Volume
- 85,021 sharesOct 30, 2026
- Market cap
- ₩33.32B KRWAt the close on Oct 30, 2026 · price × 16.53M shares outstanding
- 52-week range
- ₩1,211.00 – ₩5,590.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩1.29B KRWMedian day 48,208 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:232830 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,015.00 | -65.00 | -3.1% | ₩2,095.00 | ₩2,200.00 | ₩1,953.00 | 85,021 | |
| ₩2,080.00 | -120.00 | -5.5% | ₩2,155.00 | ₩2,185.00 | ₩2,050.00 | 63,434 | |
| ₩2,200.00 | +130.00 | +6.3% | ₩2,070.00 | ₩2,285.00 | ₩2,045.00 | 259,061 | |
| ₩2,070.00 | -50.00 | -2.4% | ₩2,120.00 | ₩2,130.00 | ₩2,020.00 | 121,348 | |
| ₩2,120.00 | +40.00 | +1.9% | ₩2,080.00 | ₩2,220.00 | ₩2,025.00 | 197,753 | |
| ₩2,080.00 | -155.00 | -6.9% | ₩2,235.00 | ₩2,260.00 | ₩2,035.00 | 65,235 | |
| ₩2,235.00 | +45.00 | +2.1% | ₩2,250.00 | ₩2,400.00 | ₩2,160.00 | 72,094 | |
| ₩2,190.00 | 0.00 | 0.0% | ₩2,170.00 | ₩2,260.00 | ₩2,150.00 | 64,684 | |
| ₩2,190.00 | -290.00 | -11.7% | ₩2,460.00 | ₩2,510.00 | ₩2,175.00 | 222,355 | |
| ₩2,480.00 | +35.00 | +1.4% | ₩2,440.00 | ₩2,540.00 | ₩2,315.00 | 28,072 | |
| ₩2,445.00 | +75.00 | +3.2% | ₩2,370.00 | ₩2,540.00 | ₩2,365.00 | 40,559 | |
| ₩2,370.00 | -180.00 | -7.1% | ₩2,450.00 | ₩2,490.00 | ₩2,300.00 | 165,333 | |
| ₩2,550.00 | -85.00 | -3.2% | ₩2,635.00 | ₩2,710.00 | ₩2,500.00 | 87,326 | |
| ₩2,635.00 | -60.00 | -2.2% | ₩2,640.00 | ₩2,780.00 | ₩2,525.00 | 122,877 | |
| ₩2,695.00 | -140.00 | -4.9% | ₩2,795.00 | ₩2,980.00 | ₩2,685.00 | 107,796 | |
| ₩2,835.00 | -195.00 | -6.4% | ₩3,030.00 | ₩3,055.00 | ₩2,800.00 | 162,396 | |
| ₩3,030.00 | -270.00 | -8.2% | ₩3,135.00 | ₩3,400.00 | ₩3,020.00 | 326,282 | |
| ₩3,300.00 | +305.00 | +10.2% | ₩3,395.00 | ₩3,405.00 | ₩3,080.00 | 565,557 | |
| ₩2,995.00 | +105.00 | +3.6% | ₩2,950.00 | ₩3,050.00 | ₩2,805.00 | 177,652 | |
| ₩2,890.00 | +30.00 | +1.0% | ₩2,860.00 | ₩2,985.00 | ₩2,785.00 | 105,484 | |
| ₩2,860.00 | +130.00 | +4.8% | ₩2,740.00 | ₩2,915.00 | ₩2,650.00 | 203,943 | |
| ₩2,730.00 | -180.00 | -6.2% | ₩2,810.00 | ₩2,910.00 | ₩2,580.00 | 318,814 | |
| ₩2,910.00 | -20.00 | -0.7% | ₩2,960.00 | ₩3,085.00 | ₩2,910.00 | 412,795 | |
| ₩2,930.00 | +165.00 | +6.0% | ₩2,920.00 | ₩3,570.00 | ₩2,730.00 | 2,741,495 | |
| ₩2,765.00 | +45.00 | +1.7% | ₩2,770.00 | ₩3,165.00 | ₩2,700.00 | 1,558,918 | |
| ₩2,720.00 | -500.00 | -15.5% | ₩3,105.00 | ₩3,220.00 | ₩2,720.00 | 922,534 | |
| ₩3,220.00 | -265.00 | -7.6% | ₩3,325.00 | ₩3,710.00 | ₩3,160.00 | 1,879,437 | |
| ₩3,485.00 | +5.00 | +0.1% | ₩3,795.00 | ₩3,985.00 | ₩2,790.00 | 12,766,429 | |
| ₩3,480.00 | +800.00 | +29.9% | ₩3,480.00 | ₩3,480.00 | ₩3,310.00 | 520,405 | |
| ₩2,680.00 | +615.00 | +29.8% | ₩2,100.00 | ₩2,680.00 | ₩2,010.00 | 388,680 | |
| ₩2,065.00 | +130.00 | +6.7% | ₩1,935.00 | ₩2,065.00 | ₩1,917.00 | 31,410 | |
| ₩1,935.00 | +30.00 | +1.6% | ₩1,895.00 | ₩2,000.00 | ₩1,825.00 | 22,319 | |
| ₩1,905.00 | -5.00 | -0.3% | ₩1,910.00 | ₩1,910.00 | ₩1,813.00 | 18,089 | |
| ₩1,910.00 | +69.00 | +3.7% | ₩1,836.00 | ₩1,913.00 | ₩1,780.00 | 5,735 | |
| ₩1,841.00 | -41.00 | -2.2% | ₩1,832.00 | ₩1,882.00 | ₩1,832.00 | 4,897 | |
| ₩1,882.00 | -34.00 | -1.8% | ₩1,916.00 | ₩1,996.00 | ₩1,859.00 | 7,204 | |
| ₩1,916.00 | +71.00 | +3.8% | ₩1,845.00 | ₩1,988.00 | ₩1,845.00 | 7,378 | |
| ₩1,845.00 | +74.00 | +4.2% | ₩1,771.00 | ₩1,909.00 | ₩1,760.00 | 25,059 | |
| ₩1,771.00 | -61.00 | -3.3% | ₩1,832.00 | ₩1,902.00 | ₩1,770.00 | 16,691 | |
| ₩1,832.00 | -68.00 | -3.6% | ₩1,998.00 | ₩1,998.00 | ₩1,819.00 | 16,833 | |
| ₩1,900.00 | -7.00 | -0.4% | ₩1,907.00 | ₩1,919.00 | ₩1,870.00 | 3,047 | |
| ₩1,907.00 | -25.00 | -1.3% | ₩2,100.00 | ₩2,100.00 | ₩1,900.00 | 11,527 | |
| ₩1,932.00 | +23.00 | +1.2% | ₩1,912.00 | ₩1,986.00 | ₩1,901.00 | 10,428 | |
| ₩1,909.00 | -51.00 | -2.6% | ₩1,944.00 | ₩1,959.00 | ₩1,902.00 | 13,603 | |
| ₩1,960.00 | +32.00 | +1.7% | ₩1,928.00 | ₩1,979.00 | ₩1,866.00 | 14,133 | |
| ₩1,928.00 | +155.00 | +8.7% | ₩1,773.00 | ₩1,942.00 | ₩1,773.00 | 46,806 | |
| ₩1,773.00 | -80.00 | -4.3% | ₩1,853.00 | ₩1,853.00 | ₩1,730.00 | 30,337 | |
| ₩1,853.00 | +145.00 | +8.5% | ₩1,711.00 | ₩1,878.00 | ₩1,711.00 | 15,059 | |
| ₩1,708.00 | -80.00 | -4.5% | ₩1,788.00 | ₩1,920.00 | ₩1,655.00 | 20,254 | |
| ₩1,788.00 | -63.00 | -3.4% | ₩1,851.00 | ₩1,852.00 | ₩1,750.00 | 24,505 | |
| ₩1,851.00 | -15.00 | -0.8% | ₩1,866.00 | ₩1,887.00 | ₩1,792.00 | 21,379 | |
| ₩1,866.00 | +89.00 | +5.0% | ₩1,768.00 | ₩2,000.00 | ₩1,760.00 | 56,485 | |
| ₩1,777.00 | +23.00 | +1.3% | ₩1,776.00 | ₩1,796.00 | ₩1,655.00 | 18,897 | |
| ₩1,754.00 | +28.00 | +1.6% | ₩1,774.00 | ₩1,774.00 | ₩1,668.00 | 33,675 | |
| ₩1,726.00 | +91.00 | +5.6% | ₩1,635.00 | ₩1,744.00 | ₩1,620.00 | 51,575 | |
| ₩1,635.00 | -80.00 | -4.7% | ₩1,716.00 | ₩1,757.00 | ₩1,630.00 | 30,850 | |
| ₩1,715.00 | +68.00 | +4.1% | ₩1,663.00 | ₩1,765.00 | ₩1,663.00 | 37,755 | |
| ₩1,647.00 | +178.00 | +12.1% | ₩1,477.00 | ₩1,689.00 | ₩1,469.00 | 49,610 | |
| ₩1,469.00 | -29.00 | -1.9% | ₩1,387.00 | ₩1,589.00 | ₩1,387.00 | 24,394 | |
| ₩1,498.00 | +86.00 | +6.1% | ₩1,477.00 | ₩1,499.00 | ₩1,351.00 | 31,505 | |
| ₩1,412.00 | +97.00 | +7.4% | ₩1,380.00 | ₩1,549.00 | ₩1,323.00 | 28,387 | |
| ₩1,315.00 | +47.00 | +3.7% | ₩1,235.00 | ₩1,419.00 | ₩1,235.00 | 18,672 |
- Ticker
- KRX:232830
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about ITCENPS Co., Ltd.