Intops Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16,010.00 | 16,500.00 | 15,840.00 | 16,340.00 | 16,340.00 | 29,112 |
| 2026-10-15 | 16,560.00 | 16,800.00 | 15,590.00 | 15,800.00 | 15,800.00 | 88,875 |
| 2026-10-14 | 17,500.00 | 17,920.00 | 16,650.00 | 17,280.00 | 17,280.00 | 40,198 |
| 2026-10-13 | 17,850.00 | 17,850.00 | 17,050.00 | 17,450.00 | 17,450.00 | 74,507 |
| 2026-10-12 | 18,770.00 | 18,880.00 | 18,010.00 | 18,080.00 | 18,080.00 | 45,850 |
| 2026-10-08 | 18,850.00 | 19,060.00 | 18,480.00 | 18,770.00 | 18,770.00 | 58,847 |
| 2026-10-07 | 19,370.00 | 19,430.00 | 18,710.00 | 18,740.00 | 18,740.00 | 36,710 |
| 2026-10-06 | 18,860.00 | 19,420.00 | 18,600.00 | 19,390.00 | 19,390.00 | 115,589 |
| 2026-10-02 | 18,580.00 | 18,980.00 | 18,480.00 | 18,750.00 | 18,750.00 | 69,192 |
| 2026-10-01 | 18,000.00 | 18,570.00 | 17,870.00 | 18,550.00 | 18,550.00 | 69,338 |
| 2026-09-30 | 18,300.00 | 18,390.00 | 17,910.00 | 17,910.00 | 17,910.00 | 43,600 |
| 2026-09-29 | 18,130.00 | 18,290.00 | 17,900.00 | 18,280.00 | 18,280.00 | 40,380 |
| 2026-09-28 | 18,230.00 | 18,410.00 | 18,010.00 | 18,170.00 | 18,170.00 | 34,388 |
| 2026-09-23 | 18,260.00 | 18,370.00 | 18,100.00 | 18,100.00 | 18,100.00 | 33,132 |
| 2026-09-22 | 18,140.00 | 18,490.00 | 18,070.00 | 18,130.00 | 18,130.00 | 76,355 |
| 2026-09-21 | 18,290.00 | 18,330.00 | 18,020.00 | 18,140.00 | 18,140.00 | 25,367 |
| 2026-09-18 | 18,740.00 | 18,770.00 | 18,070.00 | 18,070.00 | 18,070.00 | 67,891 |
| 2026-09-17 | 18,140.00 | 18,670.00 | 18,120.00 | 18,540.00 | 18,540.00 | 35,450 |
| 2026-09-16 | 18,500.00 | 18,580.00 | 18,120.00 | 18,260.00 | 18,260.00 | 39,342 |
| 2026-09-15 | 18,160.00 | 18,820.00 | 18,090.00 | 18,520.00 | 18,520.00 | 63,333 |
| 2026-09-14 | 18,400.00 | 18,460.00 | 18,060.00 | 18,200.00 | 18,200.00 | 53,752 |
| 2026-09-11 | 18,250.00 | 18,850.00 | 18,130.00 | 18,740.00 | 18,740.00 | 59,634 |
| 2026-09-10 | 18,760.00 | 18,790.00 | 18,320.00 | 18,550.00 | 18,550.00 | 61,617 |
| 2026-09-09 | 18,490.00 | 19,340.00 | 18,250.00 | 18,980.00 | 18,980.00 | 164,034 |
| 2026-09-08 | 18,890.00 | 18,990.00 | 18,530.00 | 18,540.00 | 18,540.00 | 104,096 |
| 2026-09-07 | 20,950.00 | 21,100.00 | 19,110.00 | 19,280.00 | 19,280.00 | 578,543 |
| 2026-09-04 | 17,530.00 | 17,980.00 | 17,310.00 | 17,730.00 | 17,730.00 | 34,802 |
| 2026-09-03 | 17,360.00 | 17,560.00 | 17,170.00 | 17,300.00 | 17,300.00 | 49,202 |
| 2026-09-02 | 17,510.00 | 17,750.00 | 17,290.00 | 17,300.00 | 17,300.00 | 30,947 |
| 2026-09-01 | 18,090.00 | 18,130.00 | 17,760.00 | 17,940.00 | 17,940.00 | 32,383 |
| 2026-08-31 | 17,900.00 | 18,100.00 | 17,500.00 | 18,080.00 | 18,080.00 | 24,385 |
| 2026-08-28 | 17,910.00 | 18,060.00 | 17,710.00 | 18,040.00 | 18,040.00 | 22,753 |
| 2026-08-27 | 18,160.00 | 18,170.00 | 17,820.00 | 17,900.00 | 17,900.00 | 29,841 |
| 2026-08-26 | 18,140.00 | 18,200.00 | 17,840.00 | 18,160.00 | 18,160.00 | 27,410 |
| 2026-08-25 | 17,570.00 | 18,210.00 | 17,050.00 | 18,120.00 | 18,120.00 | 76,095 |
| 2026-08-24 | 17,210.00 | 17,450.00 | 17,030.00 | 17,100.00 | 17,100.00 | 25,139 |
| 2026-08-21 | 17,570.00 | 17,700.00 | 17,100.00 | 17,150.00 | 17,150.00 | 31,063 |
| 2026-08-20 | 17,660.00 | 17,830.00 | 17,450.00 | 17,830.00 | 17,830.00 | 21,842 |
| 2026-08-19 | 17,720.00 | 17,960.00 | 17,130.00 | 17,260.00 | 17,260.00 | 87,396 |
| 2026-08-18 | 19,860.00 | 19,990.00 | 18,140.00 | 18,160.00 | 18,160.00 | 96,284 |
| 2026-08-14 | 19,770.00 | 20,100.00 | 19,240.00 | 19,810.00 | 19,810.00 | 80,474 |
| 2026-08-13 | 19,600.00 | 19,930.00 | 19,390.00 | 19,780.00 | 19,780.00 | 80,896 |
| 2026-08-12 | 19,480.00 | 19,560.00 | 19,170.00 | 19,400.00 | 19,400.00 | 58,337 |
| 2026-08-11 | 18,870.00 | 19,520.00 | 18,720.00 | 19,480.00 | 19,480.00 | 80,526 |
| 2026-08-10 | 18,150.00 | 18,880.00 | 18,080.00 | 18,840.00 | 18,840.00 | 77,409 |
| 2026-08-07 | 18,280.00 | 18,340.00 | 17,550.00 | 17,930.00 | 17,930.00 | 42,611 |
| 2026-08-06 | 19,010.00 | 19,130.00 | 18,100.00 | 18,200.00 | 18,200.00 | 59,859 |
| 2026-08-05 | 18,280.00 | 19,180.00 | 17,950.00 | 19,000.00 | 19,000.00 | 102,023 |
| 2026-08-04 | 17,290.00 | 17,980.00 | 17,260.00 | 17,920.00 | 17,920.00 | 60,478 |
| 2026-08-03 | 17,300.00 | 17,750.00 | 16,830.00 | 17,250.00 | 17,250.00 | 63,243 |
| 2026-07-31 | 16,980.00 | 17,440.00 | 16,280.00 | 17,320.00 | 17,320.00 | 100,796 |
| 2026-07-30 | 15,700.00 | 16,530.00 | 15,600.00 | 15,650.00 | 15,650.00 | 78,046 |
| 2026-07-29 | 17,660.00 | 18,270.00 | 15,810.00 | 16,310.00 | 16,310.00 | 109,269 |
| 2026-07-28 | 18,400.00 | 18,480.00 | 17,460.00 | 17,490.00 | 17,490.00 | 66,689 |
| 2026-07-27 | 19,350.00 | 19,900.00 | 18,850.00 | 19,000.00 | 19,000.00 | 123,747 |
| 2026-07-24 | 18,270.00 | 19,300.00 | 17,700.00 | 19,140.00 | 19,140.00 | 166,767 |
| 2026-07-23 | 18,750.00 | 19,520.00 | 18,000.00 | 18,740.00 | 18,740.00 | 237,195 |
| 2026-07-22 | 19,300.00 | 19,650.00 | 18,680.00 | 18,860.00 | 18,860.00 | 383,759 |
| 2026-07-21 | 16,910.00 | 20,400.00 | 16,080.00 | 18,440.00 | 18,440.00 | 901,305 |
| 2026-07-20 | 17,010.00 | 17,530.00 | 16,660.00 | 17,030.00 | 17,030.00 | 71,052 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 50.0000 KRW |
| 2025-12-29 | 150.0000 KRW |
| 2025-06-27 | 50.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2024-06-27 | 50.0000 KRW |
| 2023-12-27 | 185.0000 KRW |
| 2023-06-29 | 50.0000 KRW |
| 2022-12-28 | 610.0000 KRW |
| 2022-06-29 | 250.0000 KRW |
| 2021-12-29 | 420.0000 KRW |
| 2021-06-29 | 50.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2020-06-29 | 50.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
| 2019-06-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.