Intops Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 26,200.00 | 26,750.00 | 25,950.00 | 26,150.00 | 25,457.08 | 89,417 |
| 2024-04-24 | 25,850.00 | 26,450.00 | 25,850.00 | 26,200.00 | 25,505.75 | 92,641 |
| 2024-04-23 | 25,850.00 | 26,200.00 | 25,650.00 | 25,700.00 | 25,019.00 | 118,139 |
| 2024-04-22 | 25,450.00 | 25,950.00 | 25,300.00 | 25,750.00 | 25,067.67 | 98,952 |
| 2024-04-19 | 26,050.00 | 26,200.00 | 25,000.00 | 25,300.00 | 24,629.60 | 237,915 |
| 2024-04-18 | 26,000.00 | 26,500.00 | 26,000.00 | 26,300.00 | 25,603.10 | 142,556 |
| 2024-04-17 | 26,250.00 | 26,700.00 | 26,050.00 | 26,100.00 | 25,408.40 | 161,631 |
| 2024-04-16 | 26,850.00 | 27,050.00 | 26,200.00 | 26,250.00 | 25,554.43 | 166,300 |
| 2024-04-15 | 27,500.00 | 27,700.00 | 26,950.00 | 27,200.00 | 26,479.25 | 126,124 |
| 2024-04-12 | 27,850.00 | 28,350.00 | 27,650.00 | 27,900.00 | 27,160.70 | 121,803 |
| 2024-04-11 | 27,300.00 | 28,200.00 | 27,250.00 | 27,800.00 | 27,063.35 | 162,148 |
| 2024-04-09 | 28,700.00 | 28,900.00 | 27,650.00 | 27,650.00 | 26,917.33 | 265,310 |
| 2024-04-08 | 29,300.00 | 29,450.00 | 28,550.00 | 28,700.00 | 27,939.51 | 192,618 |
| 2024-04-05 | 29,300.00 | 29,700.00 | 29,000.00 | 29,000.00 | 28,231.56 | 148,551 |
| 2024-04-04 | 29,350.00 | 29,950.00 | 29,250.00 | 29,750.00 | 28,961.68 | 200,768 |
| 2024-04-03 | 28,900.00 | 29,700.00 | 28,600.00 | 29,350.00 | 28,572.28 | 226,494 |
| 2024-04-02 | 30,650.00 | 30,650.00 | 29,100.00 | 29,200.00 | 28,426.26 | 398,436 |
| 2024-04-01 | 31,250.00 | 31,300.00 | 30,650.00 | 30,750.00 | 29,935.18 | 206,105 |
| 2024-03-29 | 30,550.00 | 31,400.00 | 30,550.00 | 31,150.00 | 30,324.58 | 411,080 |
| 2024-03-28 | 30,800.00 | 31,250.00 | 30,400.00 | 30,500.00 | 29,691.81 | 213,230 |
| 2024-03-27 | 30,350.00 | 31,000.00 | 30,250.00 | 30,600.00 | 29,789.16 | 263,657 |
| 2024-03-26 | 30,400.00 | 31,100.00 | 30,200.00 | 30,300.00 | 29,497.11 | 245,159 |
| 2024-03-25 | 31,400.00 | 31,500.00 | 30,500.00 | 30,550.00 | 29,740.48 | 254,722 |
| 2024-03-22 | 31,650.00 | 32,050.00 | 31,100.00 | 31,300.00 | 30,470.61 | 397,331 |
| 2024-03-21 | 31,700.00 | 31,700.00 | 31,200.00 | 31,500.00 | 30,665.31 | 285,262 |
| 2024-03-20 | 31,200.00 | 31,750.00 | 31,000.00 | 31,400.00 | 30,567.96 | 372,968 |
| 2024-03-19 | 31,450.00 | 32,150.00 | 30,900.00 | 30,900.00 | 30,081.21 | 466,260 |
| 2024-03-18 | 30,900.00 | 31,350.00 | 30,500.00 | 31,250.00 | 30,421.93 | 180,341 |
| 2024-03-15 | 30,700.00 | 31,700.00 | 30,650.00 | 31,000.00 | 30,178.56 | 328,380 |
| 2024-03-14 | 31,700.00 | 31,950.00 | 30,850.00 | 30,850.00 | 30,032.53 | 391,437 |
| 2024-03-13 | 31,800.00 | 31,950.00 | 30,700.00 | 31,500.00 | 30,665.31 | 543,831 |
| 2024-03-12 | 31,850.00 | 34,400.00 | 31,300.00 | 31,650.00 | 30,811.34 | 2,040,804 |
| 2024-03-11 | 31,200.00 | 32,100.00 | 30,700.00 | 32,050.00 | 31,200.74 | 628,291 |
| 2024-03-08 | 31,100.00 | 31,500.00 | 30,300.00 | 31,350.00 | 30,519.29 | 492,229 |
| 2024-03-07 | 31,500.00 | 31,550.00 | 30,350.00 | 30,600.00 | 29,789.16 | 512,676 |
| 2024-03-06 | 28,950.00 | 30,900.00 | 28,800.00 | 30,700.00 | 29,886.51 | 419,069 |
| 2024-03-05 | 29,900.00 | 30,100.00 | 29,000.00 | 29,300.00 | 28,523.61 | 185,196 |
| 2024-03-04 | 29,100.00 | 30,250.00 | 29,100.00 | 30,150.00 | 29,351.08 | 258,872 |
| 2024-02-29 | 29,600.00 | 29,750.00 | 29,000.00 | 29,000.00 | 28,231.56 | 233,885 |
| 2024-02-28 | 30,800.00 | 31,000.00 | 29,800.00 | 29,900.00 | 29,107.71 | 394,282 |
| 2024-02-27 | 29,900.00 | 31,750.00 | 29,100.00 | 31,750.00 | 30,908.69 | 465,804 |
| 2024-02-26 | 30,850.00 | 30,900.00 | 29,950.00 | 29,950.00 | 29,156.38 | 285,514 |
| 2024-02-23 | 31,100.00 | 31,500.00 | 30,600.00 | 30,850.00 | 30,032.53 | 470,824 |
| 2024-02-22 | 30,050.00 | 31,350.00 | 29,750.00 | 30,950.00 | 30,129.88 | 635,377 |
| 2024-02-21 | 29,700.00 | 30,200.00 | 29,450.00 | 29,700.00 | 28,913.01 | 235,957 |
| 2024-02-20 | 29,650.00 | 30,400.00 | 29,600.00 | 30,050.00 | 29,253.73 | 229,433 |
| 2024-02-19 | 30,400.00 | 30,450.00 | 29,800.00 | 29,900.00 | 29,107.71 | 220,336 |
| 2024-02-16 | 30,000.00 | 30,900.00 | 29,700.00 | 30,350.00 | 29,545.78 | 386,671 |
| 2024-02-15 | 30,300.00 | 30,450.00 | 29,600.00 | 30,000.00 | 29,205.06 | 354,884 |
| 2024-02-14 | 28,700.00 | 30,550.00 | 28,700.00 | 30,200.00 | 29,399.76 | 893,056 |
| 2024-02-13 | 28,700.00 | 29,600.00 | 28,300.00 | 29,250.00 | 28,474.93 | 395,509 |
| 2024-02-08 | 29,650.00 | 30,450.00 | 28,500.00 | 28,700.00 | 27,939.51 | 1,293,452 |
| 2024-02-07 | 28,250.00 | 28,700.00 | 28,000.00 | 28,200.00 | 27,452.75 | 315,604 |
| 2024-02-06 | 27,900.00 | 28,650.00 | 27,900.00 | 28,150.00 | 27,404.08 | 366,542 |
| 2024-02-05 | 29,100.00 | 29,100.00 | 27,900.00 | 28,050.00 | 27,306.73 | 514,637 |
| 2024-02-02 | 29,700.00 | 30,100.00 | 29,350.00 | 29,750.00 | 28,961.68 | 332,799 |
| 2024-02-01 | 28,800.00 | 29,550.00 | 28,400.00 | 29,500.00 | 28,718.31 | 454,853 |
| 2024-01-31 | 29,300.00 | 29,650.00 | 28,650.00 | 28,750.00 | 27,988.18 | 337,915 |
| 2024-01-30 | 30,400.00 | 30,450.00 | 28,900.00 | 29,500.00 | 28,718.31 | 543,795 |
| 2024-01-29 | 31,500.00 | 31,700.00 | 30,050.00 | 30,200.00 | 29,399.76 | 569,726 |
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.