Intops Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	28,450.00	29,000.00	28,350.00	28,950.00	27,945.22	174,814
2023-02-06	28,250.00	28,650.00	28,100.00	28,450.00	27,462.57	161,888
2023-02-03	28,850.00	28,950.00	28,250.00	28,450.00	27,462.57	246,221
2023-02-02	29,150.00	29,150.00	28,500.00	28,700.00	27,703.89	235,414
2023-02-01	28,950.00	29,350.00	28,600.00	28,700.00	27,703.89	276,848
2023-01-31	29,150.00	29,300.00	28,100.00	28,700.00	27,703.89	461,016
2023-01-30	30,200.00	30,400.00	29,450.00	29,450.00	28,427.86	214,857
2023-01-27	29,750.00	30,150.00	29,650.00	29,850.00	28,813.98	199,407
2023-01-26	30,150.00	30,350.00	29,450.00	29,550.00	28,524.39	382,854
2023-01-25	29,800.00	30,750.00	29,750.00	30,450.00	29,393.16	425,274
2023-01-20	29,400.00	29,800.00	29,300.00	29,500.00	28,476.13	211,898
2023-01-19	29,700.00	30,000.00	29,400.00	29,500.00	28,476.13	222,893
2023-01-18	29,750.00	30,500.00	29,350.00	30,100.00	29,055.30	313,087
2023-01-17	30,200.00	30,800.00	29,550.00	29,700.00	28,669.19	313,530
2023-01-16	30,650.00	30,800.00	29,900.00	30,050.00	29,007.04	303,988
2023-01-13	30,200.00	30,450.00	29,900.00	30,450.00	29,393.16	260,418
2023-01-12	31,300.00	31,300.00	29,900.00	30,100.00	29,055.30	516,315
2023-01-11	31,500.00	31,550.00	30,800.00	31,100.00	30,020.60	404,629
2023-01-10	31,300.00	31,700.00	30,500.00	30,800.00	29,731.01	745,537
2023-01-09	28,950.00	31,750.00	28,800.00	31,000.00	29,924.07	1,655,906
2023-01-06	27,650.00	28,450.00	27,650.00	27,900.00	26,931.66	217,868
2023-01-05	28,950.00	28,950.00	27,500.00	27,650.00	26,690.34	426,242
2023-01-04	29,500.00	30,250.00	28,650.00	28,950.00	27,945.22	398,234
2023-01-03	27,650.00	29,450.00	27,200.00	29,300.00	28,283.07	489,585
2023-01-02	27,700.00	28,200.00	27,100.00	27,200.00	26,255.95	115,237
2022-12-29	29,100.00	29,100.00	27,600.00	27,750.00	26,786.87	253,960
2022-12-28	29,600.00	30,050.00	29,100.00	29,200.00	28,186.54	203,162
2022-12-27	29,150.00	30,000.00	29,150.00	30,000.00	28,369.95	209,442
2022-12-26	28,200.00	29,300.00	27,850.00	29,300.00	27,707.98	260,568
2022-12-23	28,500.00	28,850.00	28,050.00	28,100.00	26,573.18	205,019
2022-12-22	29,150.00	29,400.00	28,750.00	29,250.00	27,660.70	150,047
2022-12-21	29,000.00	29,550.00	28,700.00	28,850.00	27,282.43	133,207
2022-12-20	30,000.00	30,050.00	28,750.00	28,900.00	27,329.71	250,761
2022-12-19	29,050.00	30,400.00	28,950.00	29,950.00	28,322.66	315,841
2022-12-16	28,250.00	29,200.00	28,200.00	28,900.00	27,329.71	167,479
2022-12-15	28,700.00	29,400.00	27,850.00	28,850.00	27,282.43	227,486
2022-12-14	28,800.00	29,200.00	28,550.00	28,750.00	27,187.86	241,187
2022-12-13	27,950.00	28,800.00	27,900.00	28,550.00	26,998.73	216,446
2022-12-12	28,200.00	28,200.00	27,050.00	27,500.00	26,005.78	201,660
2022-12-09	28,450.00	28,550.00	28,000.00	28,250.00	26,715.03	216,049
2022-12-08	28,550.00	29,000.00	27,950.00	28,150.00	26,620.47	303,144
2022-12-07	28,000.00	28,700.00	27,900.00	28,450.00	26,904.16	93,185
2022-12-06	28,900.00	28,950.00	28,100.00	28,300.00	26,762.32	159,320
2022-12-05	30,200.00	30,500.00	29,200.00	29,200.00	27,613.41	117,420
2022-12-02	30,100.00	30,700.00	29,900.00	29,950.00	28,322.66	124,735
2022-12-01	30,400.00	30,500.00	29,850.00	30,100.00	28,464.51	117,001
2022-11-30	29,200.00	30,400.00	28,800.00	29,850.00	28,228.10	198,711
2022-11-29	28,750.00	29,600.00	28,650.00	29,400.00	27,802.55	108,656
2022-11-28	30,000.00	30,100.00	28,750.00	29,050.00	27,471.56	205,005
2022-11-25	30,700.00	30,750.00	29,850.00	30,200.00	28,559.08	174,921
2022-11-24	30,500.00	30,800.00	30,200.00	30,500.00	28,842.78	157,026
2022-11-23	30,550.00	30,700.00	29,800.00	30,000.00	28,369.95	197,265
2022-11-22	30,450.00	30,750.00	30,050.00	30,200.00	28,559.08	132,269
2022-11-21	32,250.00	32,300.00	30,050.00	30,450.00	28,795.49	265,278
2022-11-18	31,800.00	32,500.00	31,650.00	32,050.00	30,308.56	318,500
2022-11-17	30,850.00	32,200.00	30,500.00	31,600.00	29,883.01	332,747
2022-11-16	31,400.00	31,800.00	30,850.00	30,950.00	29,268.33	227,667
2022-11-15	29,800.00	31,300.00	29,650.00	31,200.00	29,504.74	498,817
2022-11-14	29,750.00	30,050.00	29,250.00	29,250.00	27,660.70	135,667
2022-11-11	30,400.00	30,500.00	29,600.00	29,750.00	28,133.53	224,769

← NewerPage 16 of 21 · 1,227 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.