Intops Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	30,500.00	31,850.00	30,400.00	31,100.00	30,275.91	720,984
2024-01-25	31,500.00	31,550.00	30,150.00	30,750.00	29,935.18	602,299
2024-01-24	32,100.00	32,450.00	30,450.00	31,500.00	30,665.31	739,653
2024-01-23	32,700.00	33,200.00	31,550.00	32,200.00	31,346.76	1,354,711
2024-01-22	32,050.00	33,650.00	31,450.00	33,350.00	32,466.29	2,460,676
2024-01-19	33,850.00	34,600.00	31,150.00	31,700.00	30,860.01	2,718,131
2024-01-18	34,800.00	36,150.00	32,850.00	33,750.00	32,855.69	3,763,052
2024-01-17	38,300.00	38,400.00	34,850.00	35,400.00	34,461.97	10,002,580
2024-01-16	36,400.00	38,050.00	34,750.00	38,050.00	37,041.75	7,119,605
2024-01-15	28,200.00	29,300.00	27,800.00	29,300.00	28,523.61	582,443
2024-01-12	28,450.00	29,300.00	27,800.00	28,050.00	27,306.73	347,467
2024-01-11	28,100.00	28,850.00	27,750.00	28,300.00	27,550.10	420,969
2024-01-10	27,100.00	28,800.00	26,450.00	28,150.00	27,404.08	395,840
2024-01-09	26,900.00	27,800.00	26,800.00	27,100.00	26,381.90	196,755
2024-01-08	27,000.00	27,400.00	26,650.00	26,700.00	25,992.50	93,504
2024-01-05	26,400.00	27,150.00	26,250.00	27,000.00	26,284.55	99,542
2024-01-04	27,250.00	27,300.00	26,450.00	26,550.00	25,846.48	126,392
2024-01-03	26,800.00	27,350.00	26,700.00	27,350.00	26,625.28	100,782
2024-01-02	26,750.00	27,350.00	26,600.00	27,150.00	26,430.58	82,108
2023-12-28	27,200.00	27,200.00	26,700.00	27,000.00	26,284.55	76,763
2023-12-27	26,700.00	27,050.00	26,200.00	27,000.00	26,284.55	130,243
2023-12-26	27,300.00	27,350.00	26,500.00	26,500.00	25,617.70	143,719
2023-12-22	27,500.00	27,700.00	27,200.00	27,300.00	26,391.07	69,827
2023-12-21	27,650.00	28,000.00	27,100.00	27,400.00	26,487.74	93,510
2023-12-20	27,700.00	28,100.00	27,550.00	27,800.00	26,874.42	86,214
2023-12-19	28,050.00	28,400.00	27,400.00	27,500.00	26,584.41	179,649
2023-12-18	28,650.00	28,700.00	28,150.00	28,350.00	27,406.11	76,429
2023-12-15	28,500.00	28,750.00	27,850.00	28,200.00	27,261.10	132,043
2023-12-14	28,000.00	28,700.00	28,000.00	28,300.00	27,357.77	184,347
2023-12-13	26,700.00	28,350.00	26,650.00	27,900.00	26,971.09	339,255
2023-12-12	26,600.00	26,950.00	26,550.00	26,700.00	25,811.04	64,959
2023-12-11	26,150.00	26,900.00	26,000.00	26,900.00	26,004.39	116,503
2023-12-08	25,750.00	26,100.00	25,650.00	25,950.00	25,086.01	69,505
2023-12-07	25,750.00	26,000.00	25,450.00	25,500.00	24,651.00	60,576
2023-12-06	25,900.00	26,250.00	25,350.00	26,000.00	25,134.35	91,088
2023-12-05	26,450.00	26,650.00	25,700.00	25,850.00	24,989.34	160,266
2023-12-04	26,600.00	27,250.00	26,500.00	26,700.00	25,811.04	119,806
2023-12-01	28,450.00	28,500.00	26,500.00	26,850.00	25,956.05	658,613
2023-11-30	29,000.00	29,400.00	28,750.00	29,300.00	28,324.48	159,352
2023-11-29	29,400.00	29,650.00	28,500.00	28,700.00	27,744.46	186,712
2023-11-28	29,000.00	30,450.00	29,000.00	29,400.00	28,421.15	414,503
2023-11-27	28,600.00	29,100.00	28,250.00	29,100.00	28,131.14	83,882
2023-11-24	28,450.00	28,800.00	28,300.00	28,650.00	27,696.12	78,947
2023-11-23	29,050.00	29,750.00	28,550.00	28,600.00	27,647.79	141,100
2023-11-22	29,050.00	29,500.00	28,750.00	29,000.00	28,034.47	107,475
2023-11-21	29,200.00	29,550.00	28,750.00	29,050.00	28,082.80	158,288
2023-11-20	28,400.00	29,350.00	28,250.00	29,150.00	28,179.47	156,601
2023-11-17	28,800.00	28,950.00	28,400.00	28,650.00	27,696.12	137,125
2023-11-16	27,500.00	29,250.00	27,300.00	29,150.00	28,179.47	336,789
2023-11-15	27,400.00	27,750.00	27,000.00	27,200.00	26,294.40	139,521
2023-11-14	26,250.00	27,100.00	26,250.00	26,750.00	25,859.38	78,990
2023-11-13	27,150.00	27,400.00	25,900.00	26,050.00	25,182.69	130,459
2023-11-10	26,250.00	26,950.00	25,900.00	26,950.00	26,052.72	121,700
2023-11-09	26,550.00	27,200.00	26,300.00	26,700.00	25,811.04	109,279
2023-11-08	27,100.00	27,450.00	26,600.00	26,750.00	25,859.38	116,681
2023-11-07	27,600.00	27,650.00	26,500.00	26,800.00	25,907.71	186,037
2023-11-06	27,200.00	27,600.00	26,300.00	27,400.00	26,487.74	403,836
2023-11-03	26,050.00	26,600.00	25,100.00	26,450.00	25,569.37	238,383
2023-11-02	24,800.00	25,950.00	24,800.00	25,850.00	24,989.34	166,641
2023-11-01	24,100.00	24,850.00	24,100.00	24,500.00	23,684.29	97,233

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.