Intops Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	35,150.00	35,400.00	34,550.00	34,900.00	33,688.71	226,991
2023-05-03	35,000.00	35,850.00	34,500.00	35,100.00	33,881.77	232,417
2023-05-02	35,300.00	36,200.00	35,000.00	35,450.00	34,219.62	201,413
2023-04-28	36,500.00	36,550.00	34,650.00	35,100.00	33,881.77	286,495
2023-04-27	35,600.00	36,050.00	35,300.00	35,750.00	34,509.21	223,060
2023-04-26	36,050.00	36,500.00	35,350.00	35,600.00	34,364.41	244,015
2023-04-25	36,150.00	37,050.00	35,300.00	36,050.00	34,798.79	491,259
2023-04-24	37,300.00	37,750.00	36,400.00	36,550.00	35,281.44	379,340
2023-04-21	38,000.00	38,600.00	37,150.00	37,400.00	36,101.94	570,039
2023-04-20	40,900.00	41,100.00	37,500.00	37,500.00	36,198.47	1,047,033
2023-04-19	40,900.00	41,350.00	40,500.00	41,150.00	39,721.78	328,574
2023-04-18	42,000.00	42,400.00	40,000.00	40,750.00	39,335.67	596,007
2023-04-17	41,450.00	41,750.00	40,400.00	41,600.00	40,156.17	414,560
2023-04-14	43,150.00	44,550.00	41,500.00	41,600.00	40,156.17	793,901
2023-04-13	42,300.00	43,650.00	41,600.00	42,900.00	41,411.05	768,234
2023-04-12	41,000.00	44,300.00	39,800.00	43,100.00	41,604.11	2,636,022
2023-04-11	40,750.00	41,800.00	39,500.00	41,250.00	39,818.31	1,098,686
2023-04-10	41,600.00	42,150.00	40,050.00	40,650.00	39,239.14	783,950
2023-04-07	41,200.00	42,300.00	40,500.00	41,650.00	40,204.43	1,117,136
2023-04-06	42,000.00	42,800.00	40,500.00	40,950.00	39,528.73	1,648,087
2023-04-05	37,150.00	44,750.00	36,850.00	42,900.00	41,411.05	9,412,146
2023-04-04	36,100.00	37,450.00	36,050.00	37,400.00	36,101.94	690,739
2023-04-03	35,500.00	36,500.00	35,200.00	36,150.00	34,895.32	558,398
2023-03-31	38,500.00	38,550.00	35,450.00	35,500.00	34,267.88	1,192,592
2023-03-30	38,150.00	40,900.00	36,950.00	39,400.00	38,032.52	1,742,750
2023-03-29	37,750.00	38,450.00	37,300.00	38,000.00	36,681.11	686,359
2023-03-28	37,500.00	38,350.00	36,300.00	37,750.00	36,439.79	1,122,114
2023-03-27	38,700.00	38,900.00	37,250.00	37,400.00	36,101.94	855,103
2023-03-24	39,200.00	39,950.00	37,100.00	39,450.00	38,080.79	2,184,425
2023-03-23	37,100.00	40,650.00	36,500.00	38,600.00	37,260.29	5,136,498
2023-03-22	37,350.00	38,100.00	36,750.00	37,550.00	36,246.73	2,144,817
2023-03-21	36,300.00	37,100.00	35,100.00	36,350.00	35,088.38	1,916,914
2023-03-20	39,200.00	39,350.00	36,000.00	36,000.00	34,750.53	2,045,251
2023-03-17	31,050.00	39,650.00	30,600.00	38,450.00	37,115.50	9,786,128
2023-03-16	28,600.00	30,500.00	28,500.00	30,500.00	29,441.42	759,031
2023-03-15	28,200.00	29,550.00	27,950.00	28,850.00	27,848.69	426,900
2023-03-14	29,350.00	29,650.00	27,550.00	27,550.00	26,593.81	349,198
2023-03-13	28,700.00	29,750.00	28,300.00	29,350.00	28,331.33	340,766
2023-03-10	29,700.00	29,800.00	28,850.00	29,050.00	28,041.75	428,223
2023-03-09	30,100.00	30,900.00	29,950.00	30,600.00	29,537.95	524,525
2023-03-08	31,250.00	31,500.00	29,700.00	29,800.00	28,765.72	933,357
2023-03-07	30,500.00	31,200.00	29,850.00	30,100.00	29,055.30	1,095,156
2023-03-06	29,200.00	30,250.00	28,650.00	29,600.00	28,572.66	634,357
2023-03-03	28,750.00	29,100.00	28,400.00	28,750.00	27,752.16	352,694
2023-03-02	28,300.00	28,650.00	27,700.00	28,550.00	27,559.10	388,760
2023-02-28	27,550.00	28,200.00	27,050.00	28,050.00	27,076.45	384,042
2023-02-27	27,350.00	27,650.00	26,800.00	27,550.00	26,593.81	177,302
2023-02-24	28,150.00	28,200.00	27,250.00	27,300.00	26,352.48	204,904
2023-02-23	27,400.00	28,150.00	27,400.00	28,100.00	27,124.72	169,767
2023-02-22	27,500.00	27,700.00	27,300.00	27,400.00	26,449.01	148,581
2023-02-21	28,000.00	28,300.00	27,800.00	27,800.00	26,835.13	104,072
2023-02-20	28,450.00	28,500.00	27,650.00	28,100.00	27,124.72	108,809
2023-02-17	27,600.00	28,250.00	27,400.00	28,250.00	27,269.51	153,681
2023-02-16	27,500.00	27,900.00	27,500.00	27,750.00	26,786.87	154,200
2023-02-15	28,200.00	28,300.00	27,250.00	27,300.00	26,352.48	288,680
2023-02-14	28,850.00	28,850.00	28,100.00	28,100.00	27,124.72	237,216
2023-02-13	28,350.00	29,000.00	28,150.00	28,750.00	27,752.16	166,235
2023-02-10	29,150.00	29,150.00	28,150.00	28,350.00	27,366.04	236,789
2023-02-09	29,200.00	29,500.00	29,050.00	29,100.00	28,090.01	153,096
2023-02-08	29,200.00	29,500.00	29,050.00	29,350.00	28,331.33	222,786

← NewerPage 15 of 21 · 1,224 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.