Intops Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 39,400.00 | 39,400.00 | 37,650.00 | 38,700.00 | 36,263.92 | 515,115 |
| 2022-05-16 | 40,250.00 | 40,500.00 | 38,400.00 | 40,000.00 | 37,482.09 | 282,056 |
| 2022-05-13 | 38,500.00 | 41,100.00 | 38,250.00 | 40,400.00 | 37,856.91 | 472,310 |
| 2022-05-12 | 37,150.00 | 38,550.00 | 36,750.00 | 37,200.00 | 34,858.34 | 134,326 |
| 2022-05-11 | 37,900.00 | 38,200.00 | 37,100.00 | 37,300.00 | 34,952.05 | 93,195 |
| 2022-05-10 | 37,800.00 | 38,650.00 | 36,600.00 | 38,000.00 | 35,607.98 | 152,783 |
| 2022-05-09 | 40,800.00 | 40,850.00 | 37,250.00 | 38,700.00 | 36,263.92 | 409,356 |
| 2022-05-06 | 38,900.00 | 41,050.00 | 38,750.00 | 40,750.00 | 38,184.88 | 154,907 |
| 2022-05-04 | 39,050.00 | 40,650.00 | 38,900.00 | 39,600.00 | 37,107.27 | 275,162 |
| 2022-05-03 | 37,700.00 | 39,300.00 | 37,700.00 | 39,050.00 | 36,591.89 | 204,746 |
| 2022-05-02 | 37,150.00 | 37,900.00 | 37,000.00 | 37,650.00 | 35,280.02 | 92,100 |
| 2022-04-29 | 38,600.00 | 39,000.00 | 37,850.00 | 37,850.00 | 35,467.43 | 127,367 |
| 2022-04-28 | 38,650.00 | 38,650.00 | 35,900.00 | 38,300.00 | 35,889.10 | 347,547 |
| 2022-04-27 | 38,100.00 | 38,500.00 | 37,250.00 | 38,500.00 | 36,076.51 | 238,155 |
| 2022-04-26 | 38,950.00 | 40,400.00 | 38,650.00 | 39,300.00 | 36,826.15 | 378,473 |
| 2022-04-25 | 38,250.00 | 39,300.00 | 38,250.00 | 38,550.00 | 36,123.36 | 273,199 |
| 2022-04-22 | 38,000.00 | 39,300.00 | 37,950.00 | 39,250.00 | 36,779.30 | 420,070 |
| 2022-04-21 | 43,600.00 | 43,600.00 | 38,350.00 | 38,350.00 | 35,935.95 | 1,395,648 |
| 2022-04-20 | 42,450.00 | 44,300.00 | 41,550.00 | 43,350.00 | 40,621.21 | 415,234 |
| 2022-04-19 | 42,000.00 | 42,750.00 | 41,350.00 | 42,300.00 | 39,637.31 | 194,088 |
| 2022-04-18 | 41,150.00 | 42,550.00 | 40,850.00 | 41,800.00 | 39,168.78 | 327,875 |
| 2022-04-15 | 39,950.00 | 43,500.00 | 39,650.00 | 41,400.00 | 38,793.96 | 1,069,499 |
| 2022-04-14 | 39,950.00 | 40,600.00 | 39,250.00 | 39,500.00 | 37,013.56 | 266,673 |
| 2022-04-13 | 38,650.00 | 40,300.00 | 38,300.00 | 39,800.00 | 37,294.68 | 302,972 |
| 2022-04-12 | 38,900.00 | 39,500.00 | 38,050.00 | 38,900.00 | 36,451.33 | 354,503 |
| 2022-04-11 | 38,100.00 | 40,600.00 | 38,100.00 | 38,500.00 | 36,076.51 | 542,723 |
| 2022-04-08 | 36,100.00 | 38,000.00 | 35,400.00 | 37,650.00 | 35,280.02 | 339,139 |
| 2022-04-07 | 36,350.00 | 36,350.00 | 35,700.00 | 35,950.00 | 33,687.03 | 95,073 |
| 2022-04-06 | 36,150.00 | 36,650.00 | 35,500.00 | 36,450.00 | 34,155.55 | 122,115 |
| 2022-04-05 | 36,150.00 | 36,650.00 | 36,000.00 | 36,250.00 | 33,968.14 | 63,435 |
| 2022-04-04 | 37,000.00 | 37,000.00 | 35,550.00 | 36,400.00 | 34,108.70 | 154,863 |
| 2022-04-01 | 36,050.00 | 37,200.00 | 35,700.00 | 36,750.00 | 34,436.67 | 102,871 |
| 2022-03-31 | 36,150.00 | 36,800.00 | 35,450.00 | 36,650.00 | 34,342.96 | 150,235 |
| 2022-03-30 | 37,500.00 | 37,550.00 | 35,900.00 | 36,150.00 | 33,874.44 | 302,727 |
| 2022-03-29 | 37,950.00 | 38,100.00 | 37,250.00 | 37,600.00 | 35,233.16 | 178,114 |
| 2022-03-28 | 37,850.00 | 38,350.00 | 36,850.00 | 38,100.00 | 35,701.69 | 331,171 |
| 2022-03-25 | 36,250.00 | 37,650.00 | 35,850.00 | 37,450.00 | 35,092.61 | 288,698 |
| 2022-03-24 | 36,450.00 | 36,650.00 | 35,300.00 | 36,200.00 | 33,921.29 | 359,217 |
| 2022-03-23 | 34,950.00 | 37,200.00 | 34,650.00 | 37,000.00 | 34,670.93 | 766,691 |
| 2022-03-22 | 34,700.00 | 35,100.00 | 34,050.00 | 35,100.00 | 32,890.53 | 323,323 |
| 2022-03-21 | 35,100.00 | 35,850.00 | 34,150.00 | 35,150.00 | 32,937.39 | 347,063 |
| 2022-03-18 | 34,250.00 | 35,950.00 | 33,850.00 | 35,050.00 | 32,843.68 | 543,277 |
| 2022-03-17 | 30,500.00 | 34,550.00 | 30,300.00 | 34,550.00 | 32,375.15 | 1,132,044 |
| 2022-03-16 | 29,300.00 | 29,700.00 | 28,800.00 | 29,450.00 | 27,596.19 | 211,026 |
| 2022-03-15 | 28,400.00 | 28,800.00 | 27,600.00 | 28,750.00 | 26,940.25 | 153,117 |
| 2022-03-14 | 29,100.00 | 29,100.00 | 27,600.00 | 28,550.00 | 26,752.84 | 184,096 |
| 2022-03-11 | 28,950.00 | 29,150.00 | 28,400.00 | 29,100.00 | 27,268.22 | 93,607 |
| 2022-03-10 | 30,000.00 | 30,200.00 | 28,900.00 | 29,100.00 | 27,268.22 | 156,243 |
| 2022-03-08 | 29,100.00 | 29,700.00 | 28,700.00 | 29,050.00 | 27,221.37 | 296,793 |
| 2022-03-07 | 31,050.00 | 31,300.00 | 29,900.00 | 29,950.00 | 28,064.71 | 270,077 |
| 2022-03-04 | 31,650.00 | 32,100.00 | 31,350.00 | 31,650.00 | 29,657.70 | 131,742 |
| 2022-03-03 | 32,450.00 | 32,600.00 | 31,600.00 | 31,800.00 | 29,798.26 | 208,774 |
| 2022-03-02 | 32,650.00 | 32,650.00 | 31,800.00 | 32,250.00 | 30,219.93 | 176,314 |
| 2022-02-28 | 33,200.00 | 33,400.00 | 32,300.00 | 32,900.00 | 30,829.02 | 234,797 |
| 2022-02-25 | 32,250.00 | 33,500.00 | 31,350.00 | 33,500.00 | 31,391.25 | 348,210 |
| 2022-02-24 | 32,100.00 | 32,750.00 | 31,200.00 | 31,400.00 | 29,423.44 | 263,069 |
| 2022-02-23 | 31,300.00 | 32,750.00 | 31,250.00 | 32,650.00 | 30,594.76 | 342,045 |
| 2022-02-22 | 32,100.00 | 32,400.00 | 30,400.00 | 30,750.00 | 28,814.36 | 377,178 |
| 2022-02-21 | 32,050.00 | 33,650.00 | 32,000.00 | 32,800.00 | 30,735.31 | 314,888 |
| 2022-02-18 | 30,800.00 | 32,800.00 | 30,450.00 | 32,500.00 | 30,454.20 | 363,160 |
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.