Intops Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	29,000.00	30,250.00	28,550.00	30,100.00	29,097.84	371,350
2023-07-28	28,800.00	29,350.00	28,600.00	28,850.00	27,889.46	278,602
2023-07-27	28,600.00	29,850.00	28,500.00	28,900.00	27,937.80	354,338
2023-07-26	30,000.00	30,750.00	28,050.00	28,450.00	27,502.78	618,745
2023-07-25	29,100.00	29,400.00	28,750.00	28,900.00	27,937.80	246,065
2023-07-24	29,600.00	30,050.00	28,950.00	29,200.00	28,227.81	187,897
2023-07-21	30,550.00	31,000.00	29,600.00	29,700.00	28,711.16	299,697
2023-07-20	30,450.00	30,800.00	30,050.00	30,750.00	29,726.20	237,692
2023-07-19	30,550.00	31,300.00	30,050.00	30,200.00	29,194.51	196,481
2023-07-18	30,900.00	31,150.00	30,050.00	30,350.00	29,339.52	171,106
2023-07-17	30,550.00	31,450.00	30,000.00	30,950.00	29,919.54	199,382
2023-07-14	31,750.00	31,750.00	30,600.00	30,700.00	29,677.87	149,821
2023-07-13	31,000.00	31,800.00	31,000.00	31,400.00	30,354.56	154,167
2023-07-12	31,450.00	31,450.00	30,500.00	30,800.00	29,774.54	150,293
2023-07-11	30,350.00	31,400.00	30,300.00	31,400.00	30,354.56	157,749
2023-07-10	30,650.00	30,800.00	30,000.00	30,150.00	29,146.18	171,125
2023-07-07	30,700.00	31,600.00	30,300.00	30,600.00	29,581.20	239,530
2023-07-06	32,650.00	32,700.00	30,750.00	30,850.00	29,822.87	401,492
2023-07-05	34,050.00	34,300.00	32,650.00	32,700.00	31,611.28	285,557
2023-07-04	34,000.00	34,450.00	33,400.00	34,100.00	32,964.67	224,195
2023-07-03	33,900.00	35,150.00	33,700.00	33,950.00	32,819.66	330,669
2023-06-30	33,550.00	34,400.00	32,650.00	33,900.00	32,771.33	233,602
2023-06-29	34,100.00	34,850.00	33,500.00	33,550.00	32,432.98	161,895
2023-06-28	34,800.00	35,000.00	33,850.00	34,200.00	33,013.00	271,936
2023-06-27	33,850.00	35,800.00	33,850.00	34,750.00	33,543.91	664,134
2023-06-26	33,500.00	34,500.00	33,000.00	33,950.00	32,771.68	156,501
2023-06-23	33,450.00	34,150.00	33,300.00	33,850.00	32,675.15	145,344
2023-06-22	33,550.00	34,200.00	33,450.00	33,450.00	32,289.03	122,516
2023-06-21	35,100.00	35,200.00	33,600.00	33,750.00	32,578.62	260,905
2023-06-20	35,000.00	35,450.00	34,500.00	35,250.00	34,026.56	163,137
2023-06-19	35,800.00	36,300.00	34,500.00	35,050.00	33,833.50	262,250
2023-06-16	36,350.00	36,600.00	35,150.00	35,500.00	34,267.88	341,351
2023-06-15	36,100.00	37,250.00	36,000.00	36,450.00	35,184.91	168,288
2023-06-14	37,650.00	37,850.00	35,850.00	36,400.00	35,136.65	281,083
2023-06-13	37,550.00	38,000.00	37,000.00	37,550.00	36,246.73	237,800
2023-06-12	38,600.00	38,650.00	37,500.00	37,550.00	36,246.73	272,765
2023-06-09	38,200.00	38,500.00	37,400.00	38,200.00	36,874.17	389,919
2023-06-08	35,150.00	38,100.00	34,700.00	38,000.00	36,681.11	846,345
2023-06-07	35,200.00	35,800.00	34,950.00	35,300.00	34,074.82	150,513
2023-06-05	34,850.00	35,350.00	34,750.00	35,200.00	33,978.29	128,789
2023-06-02	35,800.00	35,850.00	34,500.00	35,150.00	33,930.03	212,003
2023-06-01	35,350.00	35,850.00	34,850.00	35,350.00	34,123.09	176,465
2023-05-31	35,100.00	36,150.00	34,200.00	35,450.00	34,219.62	323,700
2023-05-30	34,900.00	35,950.00	34,500.00	34,800.00	33,592.18	342,726
2023-05-26	35,050.00	35,250.00	34,400.00	34,750.00	33,543.91	179,374
2023-05-25	34,900.00	35,600.00	34,150.00	34,700.00	33,495.65	180,011
2023-05-24	34,650.00	35,200.00	34,250.00	34,500.00	33,302.59	120,362
2023-05-23	34,800.00	35,300.00	34,450.00	35,100.00	33,881.77	172,030
2023-05-22	34,100.00	34,850.00	33,100.00	34,800.00	33,592.18	183,268
2023-05-19	33,350.00	34,500.00	33,150.00	34,100.00	32,916.47	319,976
2023-05-18	32,700.00	33,350.00	32,600.00	33,150.00	31,999.45	223,768
2023-05-17	32,850.00	32,850.00	31,600.00	32,450.00	31,323.74	422,198
2023-05-16	34,100.00	34,600.00	32,450.00	33,000.00	31,854.65	438,072
2023-05-15	34,800.00	34,950.00	33,600.00	34,350.00	33,157.80	221,167
2023-05-12	35,150.00	35,400.00	34,500.00	35,000.00	33,785.24	137,633
2023-05-11	35,100.00	35,750.00	34,750.00	35,050.00	33,833.50	203,263
2023-05-10	35,150.00	35,750.00	34,500.00	34,800.00	33,592.18	143,352
2023-05-09	36,200.00	36,800.00	34,100.00	35,150.00	33,930.03	479,899
2023-05-08	35,050.00	36,100.00	35,050.00	35,950.00	34,702.26	237,941
2023-05-04	35,150.00	35,400.00	34,550.00	34,900.00	33,688.71	226,991

← NewerPage 14 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.