Intops Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 32,000.00 | 32,200.00 | 30,650.00 | 31,100.00 | 29,410.18 | 251,120 |
| 2022-08-10 | 31,900.00 | 32,300.00 | 31,300.00 | 31,400.00 | 29,693.88 | 173,521 |
| 2022-08-09 | 31,550.00 | 32,350.00 | 31,250.00 | 32,000.00 | 30,261.28 | 257,622 |
| 2022-08-08 | 31,850.00 | 32,250.00 | 30,800.00 | 31,750.00 | 30,024.86 | 366,339 |
| 2022-08-05 | 32,550.00 | 32,750.00 | 31,500.00 | 32,400.00 | 30,639.54 | 249,931 |
| 2022-08-04 | 34,200.00 | 34,250.00 | 32,300.00 | 32,500.00 | 30,734.11 | 424,290 |
| 2022-08-03 | 34,400.00 | 34,600.00 | 33,100.00 | 33,900.00 | 32,058.04 | 322,721 |
| 2022-08-02 | 33,800.00 | 35,350.00 | 31,950.00 | 34,350.00 | 32,483.59 | 854,203 |
| 2022-08-01 | 34,100.00 | 35,000.00 | 33,150.00 | 33,800.00 | 31,963.47 | 340,455 |
| 2022-07-29 | 33,900.00 | 34,800.00 | 33,450.00 | 34,100.00 | 32,247.17 | 460,504 |
| 2022-07-28 | 32,100.00 | 34,350.00 | 31,650.00 | 33,600.00 | 31,774.34 | 853,339 |
| 2022-07-27 | 31,800.00 | 32,150.00 | 31,050.00 | 31,800.00 | 30,072.14 | 407,844 |
| 2022-07-26 | 29,700.00 | 31,850.00 | 29,450.00 | 31,500.00 | 29,788.44 | 708,076 |
| 2022-07-25 | 29,200.00 | 29,750.00 | 28,600.00 | 29,750.00 | 28,133.53 | 211,108 |
| 2022-07-22 | 30,000.00 | 30,000.00 | 28,800.00 | 29,150.00 | 27,566.13 | 283,559 |
| 2022-07-21 | 29,900.00 | 30,850.00 | 29,600.00 | 29,950.00 | 28,322.66 | 259,452 |
| 2022-07-20 | 29,300.00 | 30,250.00 | 29,000.00 | 29,600.00 | 27,991.68 | 498,183 |
| 2022-07-19 | 28,950.00 | 29,500.00 | 28,450.00 | 28,700.00 | 27,140.58 | 264,679 |
| 2022-07-18 | 27,700.00 | 29,050.00 | 27,400.00 | 28,950.00 | 27,377.00 | 464,384 |
| 2022-07-15 | 27,300.00 | 27,400.00 | 26,100.00 | 27,250.00 | 25,769.37 | 386,787 |
| 2022-07-14 | 26,800.00 | 27,650.00 | 26,450.00 | 27,100.00 | 25,627.52 | 191,020 |
| 2022-07-13 | 26,400.00 | 27,200.00 | 26,350.00 | 27,000.00 | 25,532.95 | 312,395 |
| 2022-07-12 | 28,350.00 | 28,650.00 | 25,800.00 | 26,300.00 | 24,870.99 | 616,826 |
| 2022-07-11 | 27,900.00 | 29,650.00 | 27,500.00 | 28,000.00 | 26,478.62 | 678,492 |
| 2022-07-08 | 28,900.00 | 29,100.00 | 27,900.00 | 28,000.00 | 26,478.62 | 606,000 |
| 2022-07-07 | 27,450.00 | 29,150.00 | 27,150.00 | 28,700.00 | 27,140.58 | 652,499 |
| 2022-07-06 | 27,850.00 | 29,050.00 | 27,350.00 | 27,650.00 | 26,147.63 | 491,431 |
| 2022-07-05 | 26,150.00 | 28,300.00 | 25,950.00 | 28,000.00 | 26,478.62 | 1,053,141 |
| 2022-07-04 | 25,550.00 | 25,950.00 | 24,650.00 | 25,700.00 | 24,303.59 | 180,691 |
| 2022-07-01 | 26,150.00 | 27,150.00 | 25,250.00 | 25,350.00 | 23,972.60 | 354,936 |
| 2022-06-30 | 26,400.00 | 26,950.00 | 25,600.00 | 26,050.00 | 24,634.57 | 404,357 |
| 2022-06-29 | 26,800.00 | 26,900.00 | 26,000.00 | 26,400.00 | 24,965.55 | 276,331 |
| 2022-06-28 | 27,450.00 | 27,800.00 | 26,800.00 | 27,450.00 | 25,722.08 | 311,010 |
| 2022-06-27 | 27,950.00 | 28,400.00 | 26,700.00 | 27,900.00 | 26,143.76 | 789,792 |
| 2022-06-24 | 26,700.00 | 28,100.00 | 26,000.00 | 27,900.00 | 26,143.76 | 500,257 |
| 2022-06-23 | 27,200.00 | 27,900.00 | 25,900.00 | 26,250.00 | 24,597.62 | 667,766 |
| 2022-06-22 | 30,200.00 | 30,450.00 | 26,850.00 | 27,300.00 | 25,581.53 | 667,466 |
| 2022-06-21 | 29,800.00 | 30,850.00 | 29,100.00 | 30,050.00 | 28,158.42 | 512,822 |
| 2022-06-20 | 31,900.00 | 31,900.00 | 29,300.00 | 29,800.00 | 27,924.16 | 561,824 |
| 2022-06-17 | 30,500.00 | 32,050.00 | 30,500.00 | 31,750.00 | 29,751.41 | 226,864 |
| 2022-06-16 | 32,650.00 | 33,200.00 | 31,250.00 | 31,700.00 | 29,704.56 | 220,043 |
| 2022-06-15 | 32,850.00 | 33,350.00 | 31,750.00 | 32,050.00 | 30,032.52 | 112,023 |
| 2022-06-14 | 32,450.00 | 33,500.00 | 31,950.00 | 32,850.00 | 30,782.17 | 256,857 |
| 2022-06-13 | 34,050.00 | 34,400.00 | 33,150.00 | 33,650.00 | 31,531.81 | 186,020 |
| 2022-06-10 | 34,900.00 | 35,300.00 | 34,100.00 | 35,100.00 | 32,890.53 | 131,424 |
| 2022-06-09 | 36,600.00 | 36,700.00 | 34,750.00 | 34,950.00 | 32,749.98 | 255,896 |
| 2022-06-08 | 37,350.00 | 37,400.00 | 36,000.00 | 36,700.00 | 34,389.82 | 84,856 |
| 2022-06-07 | 37,500.00 | 38,600.00 | 36,900.00 | 37,200.00 | 34,858.34 | 149,537 |
| 2022-06-03 | 38,200.00 | 38,250.00 | 36,900.00 | 37,600.00 | 35,233.16 | 259,859 |
| 2022-06-02 | 38,150.00 | 38,150.00 | 37,200.00 | 37,950.00 | 35,561.13 | 168,336 |
| 2022-05-31 | 37,900.00 | 38,250.00 | 37,550.00 | 38,250.00 | 35,842.25 | 309,017 |
| 2022-05-30 | 38,200.00 | 38,550.00 | 37,000.00 | 37,900.00 | 35,514.28 | 404,235 |
| 2022-05-27 | 39,100.00 | 39,200.00 | 37,450.00 | 38,300.00 | 35,889.10 | 181,986 |
| 2022-05-26 | 38,900.00 | 40,000.00 | 38,450.00 | 38,650.00 | 36,217.07 | 173,231 |
| 2022-05-25 | 39,350.00 | 39,550.00 | 38,400.00 | 38,400.00 | 35,982.81 | 159,398 |
| 2022-05-24 | 39,450.00 | 40,000.00 | 38,850.00 | 39,250.00 | 36,779.30 | 154,654 |
| 2022-05-23 | 40,750.00 | 40,800.00 | 39,100.00 | 39,600.00 | 37,107.27 | 241,110 |
| 2022-05-20 | 38,600.00 | 41,350.00 | 38,200.00 | 40,200.00 | 37,669.50 | 552,780 |
| 2022-05-19 | 37,500.00 | 38,700.00 | 37,000.00 | 38,400.00 | 35,982.81 | 107,142 |
| 2022-05-18 | 38,750.00 | 38,800.00 | 37,450.00 | 38,500.00 | 36,076.51 | 246,471 |
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.