Intops Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	24,850.00	25,200.00	23,850.00	23,900.00	23,104.27	110,587
2023-10-30	24,300.00	25,250.00	24,050.00	24,800.00	23,974.30	93,881
2023-10-27	24,200.00	24,800.00	23,650.00	24,500.00	23,684.29	111,022
2023-10-26	24,200.00	24,450.00	23,700.00	23,950.00	23,152.60	128,750
2023-10-25	26,600.00	26,600.00	24,600.00	24,850.00	24,022.64	150,162
2023-10-24	24,250.00	25,350.00	23,850.00	25,350.00	24,505.99	110,140
2023-10-23	24,150.00	24,550.00	23,950.00	24,050.00	23,249.27	101,451
2023-10-20	24,500.00	24,900.00	23,900.00	24,350.00	23,539.29	153,276
2023-10-19	25,250.00	25,500.00	24,800.00	24,800.00	23,974.30	119,538
2023-10-18	26,150.00	26,400.00	25,600.00	25,850.00	24,989.34	47,981
2023-10-17	25,600.00	26,400.00	25,600.00	26,200.00	25,327.69	105,535
2023-10-16	25,700.00	25,700.00	24,400.00	25,400.00	24,554.33	79,050
2023-10-13	25,850.00	26,150.00	25,600.00	25,800.00	24,941.01	101,937
2023-10-12	25,750.00	26,450.00	25,700.00	26,100.00	25,231.02	66,010
2023-10-11	25,600.00	26,300.00	25,600.00	25,700.00	24,844.34	122,780
2023-10-10	25,100.00	26,250.00	25,100.00	25,200.00	24,360.99	131,791
2023-10-06	24,250.00	25,650.00	24,250.00	25,300.00	24,457.66	180,530
2023-10-05	26,450.00	26,800.00	24,200.00	24,250.00	23,442.62	308,341
2023-10-04	27,450.00	27,800.00	25,900.00	26,150.00	25,279.36	207,106
2023-09-27	25,450.00	27,600.00	25,450.00	27,500.00	26,584.41	222,252
2023-09-26	26,750.00	27,100.00	25,800.00	25,900.00	25,037.68	146,763
2023-09-25	26,500.00	27,300.00	26,350.00	26,850.00	25,956.05	80,691
2023-09-22	26,150.00	27,500.00	26,050.00	26,900.00	26,004.39	151,395
2023-09-21	27,450.00	27,550.00	26,500.00	26,550.00	25,666.04	144,237
2023-09-20	27,800.00	28,100.00	27,400.00	27,850.00	26,922.76	101,517
2023-09-19	28,000.00	28,250.00	27,500.00	27,800.00	26,874.42	118,310
2023-09-18	27,950.00	28,250.00	27,650.00	28,000.00	27,067.76	141,717
2023-09-15	29,350.00	29,350.00	28,150.00	28,350.00	27,406.11	206,681
2023-09-14	28,600.00	29,350.00	28,500.00	29,250.00	28,276.14	193,019
2023-09-13	28,250.00	29,550.00	28,200.00	28,600.00	27,647.79	221,973
2023-09-12	29,000.00	29,050.00	28,200.00	28,200.00	27,261.10	247,891
2023-09-11	30,000.00	30,850.00	28,750.00	29,100.00	28,131.14	666,530
2023-09-08	30,000.00	30,100.00	29,050.00	29,650.00	28,662.83	342,605
2023-09-07	29,000.00	31,050.00	28,900.00	29,800.00	28,807.83	922,068
2023-09-06	29,400.00	29,750.00	28,900.00	29,000.00	28,034.47	204,214
2023-09-05	29,100.00	29,850.00	28,900.00	29,450.00	28,469.49	226,380
2023-09-04	29,100.00	30,600.00	28,750.00	29,100.00	28,131.14	630,566
2023-09-01	29,500.00	29,800.00	28,750.00	29,100.00	28,131.14	257,490
2023-08-31	28,700.00	29,800.00	28,200.00	29,550.00	28,566.16	457,715
2023-08-30	28,600.00	29,300.00	28,150.00	28,700.00	27,744.46	334,563
2023-08-29	27,100.00	28,100.00	27,000.00	27,950.00	27,019.43	134,114
2023-08-28	26,900.00	27,250.00	26,600.00	27,000.00	26,101.06	86,421
2023-08-25	26,450.00	26,950.00	26,250.00	26,600.00	25,714.37	109,762
2023-08-24	26,600.00	27,200.00	26,400.00	26,950.00	26,052.72	105,893
2023-08-23	26,250.00	26,800.00	26,150.00	26,300.00	25,424.36	134,785
2023-08-22	26,750.00	26,950.00	26,350.00	26,400.00	25,521.03	87,679
2023-08-21	26,750.00	27,300.00	26,650.00	26,700.00	25,811.04	115,068
2023-08-18	26,400.00	27,200.00	25,750.00	26,850.00	25,956.05	162,239
2023-08-17	26,100.00	27,000.00	25,750.00	26,650.00	25,762.71	226,927
2023-08-16	28,500.00	28,950.00	26,300.00	26,600.00	25,714.37	662,640
2023-08-14	30,500.00	30,500.00	29,400.00	29,600.00	28,614.49	140,270
2023-08-11	29,300.00	30,300.00	29,050.00	30,250.00	29,242.85	210,507
2023-08-10	29,500.00	29,650.00	28,800.00	29,300.00	28,324.48	183,234
2023-08-09	29,500.00	30,200.00	29,400.00	29,650.00	28,662.83	192,900
2023-08-08	30,250.00	30,350.00	29,000.00	29,550.00	28,566.16	321,746
2023-08-07	30,800.00	31,300.00	29,750.00	30,100.00	29,097.84	429,113
2023-08-04	30,150.00	31,200.00	29,600.00	30,850.00	29,822.87	390,982
2023-08-03	30,350.00	31,000.00	29,350.00	29,900.00	28,904.50	424,053
2023-08-02	31,700.00	31,800.00	30,050.00	30,150.00	29,146.18	475,707
2023-08-01	30,150.00	32,700.00	29,550.00	31,800.00	30,741.24	780,233

← NewerPage 13 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.