Intops Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 20,750.00 | 21,600.00 | 20,750.00 | 21,150.00 | 20,631.33 | 59,897 |
| 2024-07-23 | 21,350.00 | 21,600.00 | 20,900.00 | 21,000.00 | 20,485.01 | 91,771 |
| 2024-07-22 | 22,550.00 | 22,700.00 | 21,150.00 | 21,250.00 | 20,728.88 | 243,222 |
| 2024-07-19 | 22,650.00 | 22,850.00 | 22,300.00 | 22,750.00 | 22,192.09 | 97,225 |
| 2024-07-18 | 23,150.00 | 23,200.00 | 22,550.00 | 22,700.00 | 22,143.32 | 89,472 |
| 2024-07-17 | 23,250.00 | 23,750.00 | 23,200.00 | 23,200.00 | 22,631.06 | 78,264 |
| 2024-07-16 | 23,350.00 | 23,650.00 | 23,200.00 | 23,400.00 | 22,826.15 | 49,277 |
| 2024-07-15 | 23,500.00 | 23,650.00 | 23,100.00 | 23,500.00 | 22,923.70 | 35,695 |
| 2024-07-12 | 23,700.00 | 23,900.00 | 23,350.00 | 23,500.00 | 22,923.70 | 83,169 |
| 2024-07-11 | 23,250.00 | 23,650.00 | 23,150.00 | 23,550.00 | 22,972.47 | 71,802 |
| 2024-07-10 | 23,350.00 | 23,550.00 | 22,900.00 | 23,150.00 | 22,582.28 | 103,697 |
| 2024-07-09 | 23,600.00 | 23,650.00 | 23,150.00 | 23,300.00 | 22,728.60 | 70,622 |
| 2024-07-08 | 23,050.00 | 23,350.00 | 22,950.00 | 23,250.00 | 22,679.83 | 46,035 |
| 2024-07-05 | 23,550.00 | 24,100.00 | 23,100.00 | 23,100.00 | 22,533.51 | 176,238 |
| 2024-07-04 | 22,950.00 | 23,400.00 | 22,700.00 | 22,950.00 | 22,387.19 | 109,930 |
| 2024-07-03 | 23,200.00 | 23,350.00 | 22,800.00 | 22,950.00 | 22,387.19 | 114,777 |
| 2024-07-02 | 24,400.00 | 24,550.00 | 23,050.00 | 23,200.00 | 22,631.06 | 220,737 |
| 2024-07-01 | 24,500.00 | 24,800.00 | 24,300.00 | 24,600.00 | 23,996.72 | 59,575 |
| 2024-06-28 | 24,450.00 | 24,650.00 | 24,150.00 | 24,500.00 | 23,899.18 | 64,594 |
| 2024-06-27 | 24,600.00 | 25,200.00 | 24,450.00 | 24,500.00 | 23,899.18 | 115,364 |
| 2024-06-26 | 24,400.00 | 25,000.00 | 24,350.00 | 24,700.00 | 24,045.50 | 107,312 |
| 2024-06-25 | 24,600.00 | 24,900.00 | 24,000.00 | 24,500.00 | 23,850.80 | 162,240 |
| 2024-06-24 | 25,200.00 | 25,300.00 | 24,250.00 | 24,700.00 | 24,045.50 | 179,153 |
| 2024-06-21 | 26,650.00 | 26,650.00 | 25,150.00 | 25,150.00 | 24,483.57 | 333,541 |
| 2024-06-20 | 25,850.00 | 26,950.00 | 25,650.00 | 26,650.00 | 25,943.83 | 633,907 |
| 2024-06-19 | 23,000.00 | 25,750.00 | 22,700.00 | 25,650.00 | 24,970.32 | 763,960 |
| 2024-06-18 | 22,850.00 | 23,150.00 | 22,650.00 | 23,000.00 | 22,390.54 | 87,067 |
| 2024-06-17 | 23,400.00 | 23,450.00 | 22,850.00 | 22,850.00 | 22,244.52 | 152,061 |
| 2024-06-14 | 23,800.00 | 23,850.00 | 23,400.00 | 23,400.00 | 22,779.94 | 110,095 |
| 2024-06-13 | 24,150.00 | 24,250.00 | 23,750.00 | 23,800.00 | 23,169.35 | 154,510 |
| 2024-06-12 | 24,000.00 | 24,600.00 | 23,900.00 | 24,050.00 | 23,412.72 | 160,012 |
| 2024-06-11 | 23,850.00 | 24,200.00 | 23,800.00 | 24,000.00 | 23,364.05 | 118,763 |
| 2024-06-10 | 23,800.00 | 23,950.00 | 23,500.00 | 23,650.00 | 23,023.32 | 54,219 |
| 2024-06-07 | 23,600.00 | 24,000.00 | 23,550.00 | 23,800.00 | 23,169.35 | 81,780 |
| 2024-06-05 | 23,550.00 | 23,650.00 | 23,400.00 | 23,550.00 | 22,925.97 | 114,225 |
| 2024-06-04 | 24,200.00 | 24,200.00 | 23,500.00 | 23,550.00 | 22,925.97 | 104,699 |
| 2024-06-03 | 23,450.00 | 24,000.00 | 23,450.00 | 23,900.00 | 23,266.70 | 77,997 |
| 2024-05-31 | 23,750.00 | 24,300.00 | 23,450.00 | 23,450.00 | 22,828.62 | 295,207 |
| 2024-05-30 | 24,350.00 | 24,500.00 | 23,750.00 | 23,750.00 | 23,120.67 | 209,027 |
| 2024-05-29 | 25,350.00 | 25,350.00 | 24,500.00 | 24,500.00 | 23,850.80 | 145,950 |
| 2024-05-28 | 25,050.00 | 25,500.00 | 25,050.00 | 25,300.00 | 24,629.60 | 100,619 |
| 2024-05-27 | 25,700.00 | 25,900.00 | 24,600.00 | 25,250.00 | 24,580.92 | 313,716 |
| 2024-05-24 | 26,000.00 | 26,200.00 | 25,700.00 | 25,700.00 | 25,019.00 | 85,085 |
| 2024-05-23 | 26,150.00 | 26,450.00 | 25,950.00 | 26,300.00 | 25,603.10 | 62,607 |
| 2024-05-22 | 25,850.00 | 26,500.00 | 25,650.00 | 26,400.00 | 25,700.45 | 117,016 |
| 2024-05-21 | 26,050.00 | 26,100.00 | 25,650.00 | 25,750.00 | 25,067.67 | 75,735 |
| 2024-05-20 | 25,950.00 | 26,200.00 | 25,600.00 | 26,050.00 | 25,359.73 | 85,514 |
| 2024-05-17 | 26,550.00 | 26,600.00 | 26,000.00 | 26,000.00 | 25,311.05 | 90,454 |
| 2024-05-16 | 26,550.00 | 26,800.00 | 26,250.00 | 26,400.00 | 25,700.45 | 101,579 |
| 2024-05-14 | 26,050.00 | 26,450.00 | 25,800.00 | 26,150.00 | 25,457.08 | 125,152 |
| 2024-05-13 | 26,150.00 | 26,600.00 | 26,100.00 | 26,100.00 | 25,408.40 | 122,732 |
| 2024-05-10 | 27,150.00 | 27,750.00 | 26,300.00 | 26,500.00 | 25,797.80 | 376,435 |
| 2024-05-09 | 26,750.00 | 26,900.00 | 26,350.00 | 26,350.00 | 25,651.78 | 84,292 |
| 2024-05-08 | 26,850.00 | 26,900.00 | 26,550.00 | 26,850.00 | 26,138.53 | 80,445 |
| 2024-05-07 | 27,200.00 | 27,300.00 | 26,750.00 | 26,850.00 | 26,138.53 | 89,731 |
| 2024-05-03 | 26,900.00 | 27,100.00 | 26,650.00 | 26,950.00 | 26,235.88 | 111,223 |
| 2024-05-02 | 26,550.00 | 26,900.00 | 26,550.00 | 26,750.00 | 26,041.18 | 76,351 |
| 2024-04-30 | 26,800.00 | 27,100.00 | 26,600.00 | 26,750.00 | 26,041.18 | 78,950 |
| 2024-04-29 | 26,450.00 | 26,800.00 | 26,350.00 | 26,800.00 | 26,089.85 | 77,559 |
| 2024-04-26 | 26,450.00 | 26,500.00 | 26,050.00 | 26,300.00 | 25,603.10 | 71,556 |
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.