Intops Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	29,850.00	30,100.00	29,400.00	29,500.00	27,897.11	213,287
2022-11-09	29,800.00	30,500.00	29,150.00	30,150.00	28,511.80	246,468
2022-11-08	29,600.00	30,150.00	29,500.00	29,600.00	27,991.68	160,329
2022-11-07	29,200.00	29,450.00	28,850.00	29,350.00	27,755.26	115,826
2022-11-04	28,450.00	29,450.00	28,450.00	29,200.00	27,613.41	344,172
2022-11-03	27,350.00	28,000.00	27,250.00	27,850.00	26,336.77	68,280
2022-11-02	27,850.00	28,250.00	27,800.00	27,850.00	26,336.77	72,337
2022-11-01	27,750.00	28,100.00	27,450.00	28,000.00	26,478.62	124,081
2022-10-31	28,200.00	28,700.00	27,800.00	27,850.00	26,336.77	127,068
2022-10-28	27,300.00	28,100.00	27,300.00	27,750.00	26,242.20	106,275
2022-10-27	27,150.00	27,650.00	26,800.00	27,600.00	26,100.35	103,574
2022-10-26	27,950.00	28,250.00	26,900.00	27,050.00	25,580.23	145,405
2022-10-25	27,750.00	28,500.00	27,500.00	27,900.00	26,384.05	138,619
2022-10-24	27,200.00	28,000.00	27,200.00	27,750.00	26,242.20	139,407
2022-10-21	27,600.00	27,750.00	26,650.00	26,750.00	25,296.53	160,019
2022-10-20	28,250.00	28,750.00	27,600.00	27,600.00	26,100.35	158,609
2022-10-19	28,200.00	29,450.00	28,100.00	28,300.00	26,762.32	260,109
2022-10-18	28,250.00	28,700.00	27,600.00	28,150.00	26,620.47	200,033
2022-10-17	27,150.00	27,800.00	26,950.00	27,800.00	26,289.48	140,164
2022-10-14	27,950.00	28,150.00	27,600.00	27,800.00	26,289.48	135,080
2022-10-13	28,350.00	28,500.00	27,300.00	27,300.00	25,816.65	226,015
2022-10-12	28,150.00	28,600.00	28,000.00	28,200.00	26,667.75	235,651
2022-10-11	28,800.00	29,150.00	28,150.00	28,250.00	26,715.03	288,516
2022-10-07	30,700.00	31,600.00	29,800.00	29,800.00	28,180.81	343,155
2022-10-06	30,250.00	31,500.00	30,050.00	31,100.00	29,410.18	345,801
2022-10-05	31,000.00	31,250.00	29,600.00	29,800.00	28,180.81	253,664
2022-10-04	30,750.00	31,100.00	29,550.00	30,450.00	28,795.49	354,159
2022-09-30	29,600.00	30,600.00	28,650.00	30,450.00	28,795.49	426,410
2022-09-29	31,900.00	32,100.00	30,150.00	30,200.00	28,559.08	537,597
2022-09-28	31,950.00	32,450.00	30,550.00	30,900.00	29,221.04	510,580
2022-09-27	30,300.00	32,250.00	30,300.00	32,250.00	30,497.69	609,350
2022-09-26	31,200.00	32,150.00	30,150.00	30,300.00	28,653.64	597,116
2022-09-23	33,600.00	34,250.00	31,250.00	31,300.00	29,599.31	633,193
2022-09-22	32,850.00	33,850.00	32,650.00	33,850.00	32,010.76	547,286
2022-09-21	32,950.00	33,850.00	32,250.00	33,400.00	31,585.21	807,099
2022-09-20	31,250.00	33,000.00	31,100.00	32,900.00	31,112.37	983,456
2022-09-19	31,000.00	31,950.00	30,100.00	30,900.00	29,221.04	1,050,042
2022-09-16	29,850.00	31,200.00	29,600.00	30,350.00	28,700.93	1,253,104
2022-09-15	28,750.00	29,400.00	28,150.00	28,500.00	26,951.45	199,740
2022-09-14	27,850.00	28,750.00	27,500.00	28,450.00	26,904.16	171,922
2022-09-13	28,200.00	29,150.00	28,150.00	28,950.00	27,377.00	187,524
2022-09-08	27,850.00	28,150.00	27,600.00	27,750.00	26,242.20	154,440
2022-09-07	27,800.00	28,050.00	27,350.00	27,550.00	26,053.07	151,519
2022-09-06	28,100.00	28,250.00	27,650.00	27,850.00	26,336.77	123,610
2022-09-05	29,550.00	29,550.00	27,850.00	27,950.00	26,431.33	314,646
2022-09-02	29,250.00	30,150.00	29,050.00	29,850.00	28,228.10	267,728
2022-09-01	29,700.00	29,800.00	28,850.00	29,000.00	27,424.28	152,016
2022-08-31	28,750.00	30,100.00	28,700.00	30,100.00	28,464.51	255,610
2022-08-30	27,700.00	29,100.00	27,650.00	29,100.00	27,518.85	212,529
2022-08-29	27,900.00	28,100.00	27,500.00	27,700.00	26,194.92	254,036
2022-08-26	29,200.00	30,200.00	28,850.00	29,100.00	27,518.85	306,854
2022-08-25	28,200.00	29,450.00	28,200.00	29,050.00	27,471.56	244,336
2022-08-24	27,950.00	28,400.00	27,750.00	28,050.00	26,525.90	144,146
2022-08-23	28,000.00	28,400.00	27,300.00	27,650.00	26,147.63	249,864
2022-08-22	28,800.00	28,900.00	28,150.00	28,350.00	26,809.60	200,374
2022-08-19	29,850.00	30,000.00	29,050.00	29,100.00	27,518.85	193,427
2022-08-18	29,550.00	29,850.00	29,350.00	29,550.00	27,944.40	250,179
2022-08-17	31,700.00	31,900.00	29,800.00	29,850.00	28,228.10	528,591
2022-08-16	32,100.00	32,500.00	31,550.00	31,700.00	29,977.58	248,372
2022-08-12	31,350.00	32,250.00	31,250.00	31,850.00	30,119.43	289,033

← NewerPage 17 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.