KRX · 031820 · stock

Itcencts Co.,Ltd. (031820) stock price history

Every KRX trading session of Itcencts Co.,Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 031820 data, free keyYear by year table

031820 adjusted close, 2000 to 2026

031820Itcencts Co.,Ltd.
₩5,750-4.6% over one year
20052010201520202025
₩109,199
All time high, 2000
₩9,980
52 week high, ₩4,570 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

031820 key facts

  • Itcencts Co.,Ltd. (031820) closed at ₩5,750 on Sep 28, 2026 on KRX.
  • 031820's all time high close is ₩109,199, set on Jan 4, 2000; its all time low close is ₩3,262 on Jul 27, 2004.
  • 031820's 52 week range is ₩4,570 to ₩9,980.
  • 031820 returned -4.6% over the year to Sep 28, 2026 and -39.6% over five years.
  • Over ten years 031820 returned -51%, -6.9% a year compounded.
  • 031820's deepest drawdown was -97.0% from Jan 4, 2000 to Jul 27, 2004.
  • DataCedar holds 6,683 daily sessions of 031820 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

031820 price chart, 2000 to 2026

031820 adjusted close, Jan 4, 2000 to Sep 28, 2026₩3,361₩10,725₩34,222₩109,199200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

031820 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.6%
3 months+24.7%
6 months-22.9%
Year to date-2.9%
1 year-4.6%
3 years-19.9%
5 years-39.6%
10 years-51.1%
Since Jan 4, 2000-94.7%
Compound annual growth, 26.7 years-10.4%

031820 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩109,199 on Jan 4, 2000
All time low close
₩3,262 on Jul 27, 2004
52 week high
₩9,980 on May 11, 2026
52 week low
₩4,570 on Jun 29, 2026
Deepest drawdown
-97.0% from Jan 4, 2000 to Jul 27, 2004, not yet recovered
Best single session
+32.0% on May 31, 2000
Worst single session
-29.9% on Feb 1, 2016
Volatility, 1 year annualised
51.3%
Sessions closing higher, 1 year
41%
Best calendar year
2005, +164%
Worst calendar year
2008, -69%

031820 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩5,950₩9,980₩4,570₩5,750-2.9%16.8M181
2025₩5,340₩7,880₩5,030₩5,920+10.9%11.6M241
2024₩7,630₩8,450₩4,500₩5,340-30.1%8.3M244
2023₩6,070₩11,200₩5,790₩7,640+25.9%69M245
2022₩9,490₩10,750₩5,700₩6,070-34.7%32.4M244
2021₩13,430₩16,300₩8,280₩9,300-29.0%79.3M248
2020₩13,090₩17,000₩6,290₩13,090+2.3%121.2M248
2019₩11,455₩19,247₩10,328₩12,793+13.6%92.8M246
2018₩8,401₩14,805₩7,909₩11,260+34.0%124.6M244
2017₩10,283₩14,082₩8,052₩8,401-17.5%33.9M241
2016₩16,906₩23,006₩8,680₩10,178-38.8%75.7M246
2015₩9,969₩22,901₩6,539₩16,627+68.6%62.1M249
2014₩8,261₩13,804₩7,878₩9,865+20.4%21.5M245
2013₩6,893₩11,647₩6,757₩8,192+20.6%20.6M247
2012₩5,167₩11,566₩4,943₩6,791+31.8%55.9M248
2011₩6,333₩7,777₩3,981₩5,154-18.3%9.1M248
2010₩7,612₩10,248₩5,602₩6,307-12.6%48M251
2009₩4,086₩9,359₩3,724₩7,217+78.0%23.4M253
2008₩13,181₩15,224₩3,163₩4,053-69.3%18.3M257
2007₩7,184₩13,181₩6,162₩13,181+86.9%20.4M246
2006₩10,808₩13,478₩4,877₩7,052-33.5%22.5M248
2005₩4,020₩17,761₩4,020₩10,611+163.9%102.8M259
2004₩6,162₩6,788₩3,163₩4,020-34.8%15.7M262
2003₩8,963₩12,555₩5,734₩6,162-31.3%33.6M261
2002₩13,708₩21,090₩7,876₩8,963-34.6%34.8M261
2001₩11,467₩25,571₩6,294₩13,708+19.5%24.4M261
2000₩100,501₩111,454₩11,081₩11,467n/a32.3M259

031820 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩5,750-2.9%
August 2026₩5,920+8.2%
July 2026₩5,470+8.1%
June 2026₩5,060-25.0%
May 2026₩6,750-10.4%
April 2026₩7,530+8.7%
March 2026₩6,930-16.4%
February 2026₩8,290+36.6%
January 2026₩6,070+2.5%
December 2025₩5,920+3.5%
November 2025₩5,720+3.2%
October 2025₩5,540-9.2%

About the 031820 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/031820/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 030610 Kyobo Securities Co.,Ltd.
  • 030720 Dong Won Fisheries Co., Ltd.
  • 031210 Seoul Guarantee Insurance Company
  • 031430 Shinsegae International Co., Ltd.
  • 032350 Lotte Tour Development Co., Ltd.
  • 032560 Hwang Kum Steel & Technology Co., Ltd
  • 032830 Samsung Life Insurance Co., Ltd.
  • 033240 Jahwa Electronics. Co., Ltd

Common questions

031820 share price history

Start with any symbol.

Start free