Intops Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	17,010.00	17,530.00	16,660.00	17,030.00	17,030.00	71,052
2026-07-16	17,260.00	17,710.00	17,170.00	17,360.00	17,360.00	58,866
2026-07-15	17,000.00	17,800.00	17,000.00	17,670.00	17,670.00	86,040
2026-07-14	17,110.00	17,410.00	16,570.00	16,720.00	16,720.00	134,204
2026-07-13	18,190.00	18,550.00	17,220.00	17,230.00	17,230.00	85,045
2026-07-10	17,020.00	18,370.00	17,020.00	18,110.00	18,110.00	103,711
2026-07-09	16,950.00	17,720.00	16,850.00	16,950.00	16,950.00	87,601
2026-07-08	16,530.00	17,900.00	16,530.00	16,950.00	16,950.00	119,908
2026-07-07	16,810.00	17,400.00	16,620.00	16,950.00	16,950.00	89,074
2026-07-06	17,530.00	17,600.00	16,890.00	17,000.00	17,000.00	69,209
2026-07-03	17,750.00	18,000.00	16,780.00	17,600.00	17,600.00	83,308
2026-07-02	18,420.00	18,840.00	17,150.00	17,750.00	17,750.00	103,366
2026-07-01	18,480.00	19,290.00	18,290.00	18,840.00	18,840.00	97,237
2026-06-30	18,520.00	18,870.00	18,000.00	18,410.00	18,410.00	106,948
2026-06-29	16,640.00	18,380.00	16,640.00	18,360.00	18,360.00	138,567
2026-06-26	17,260.00	17,400.00	16,250.00	16,770.00	16,720.00	149,763
2026-06-25	17,950.00	18,330.00	17,400.00	17,450.00	17,397.97	100,766
2026-06-24	16,350.00	18,480.00	16,350.00	17,950.00	17,896.48	238,961
2026-06-23	18,730.00	18,770.00	16,430.00	16,430.00	16,381.01	209,925
2026-06-22	19,240.00	20,050.00	18,470.00	18,760.00	18,704.07	232,298
2026-06-19	21,050.00	21,700.00	19,910.00	20,200.00	20,139.77	386,861
2026-06-18	20,300.00	20,550.00	19,850.00	20,300.00	20,239.48	156,755
2026-06-17	20,450.00	20,850.00	20,000.00	20,350.00	20,289.33	120,138
2026-06-16	21,500.00	21,550.00	20,100.00	20,700.00	20,638.28	242,452
2026-06-15	19,810.00	20,150.00	19,280.00	19,800.00	19,740.97	153,525
2026-06-12	18,520.00	19,850.00	18,520.00	19,320.00	19,262.40	159,008
2026-06-11	18,250.00	18,420.00	17,600.00	18,200.00	18,145.74	73,557
2026-06-10	19,050.00	19,630.00	18,040.00	18,760.00	18,704.07	193,570
2026-06-09	20,200.00	20,600.00	18,990.00	19,820.00	19,760.91	266,802
2026-06-08	17,390.00	18,890.00	16,800.00	17,950.00	17,896.48	193,308
2026-06-05	18,710.00	18,980.00	17,590.00	18,390.00	18,335.17	211,196
2026-06-04	18,470.00	19,050.00	18,220.00	18,290.00	18,235.47	121,179
2026-06-02	19,190.00	21,100.00	18,000.00	19,050.00	18,993.20	441,329
2026-06-01	19,520.00	20,700.00	19,000.00	19,010.00	18,953.32	311,603
2026-05-29	19,820.00	19,980.00	18,650.00	18,770.00	18,714.04	101,896
2026-05-28	20,200.00	20,350.00	18,900.00	19,420.00	19,362.10	127,769
2026-05-27	21,300.00	21,350.00	20,250.00	20,400.00	20,339.18	130,203
2026-05-26	20,700.00	22,000.00	20,650.00	21,700.00	21,635.30	277,429
2026-05-22	19,870.00	20,750.00	19,590.00	20,500.00	20,438.88	135,853
2026-05-21	18,800.00	20,200.00	18,770.00	19,940.00	19,880.55	172,077
2026-05-20	18,590.00	18,670.00	17,760.00	18,420.00	18,365.08	85,495
2026-05-19	19,180.00	19,200.00	18,310.00	18,650.00	18,594.39	116,673
2026-05-18	19,740.00	19,760.00	18,920.00	19,080.00	19,023.11	195,987
2026-05-15	19,540.00	20,350.00	18,390.00	18,890.00	18,833.68	259,974
2026-05-14	20,050.00	20,050.00	19,020.00	19,310.00	19,252.43	133,423
2026-05-13	20,250.00	20,350.00	19,570.00	19,620.00	19,561.50	258,819
2026-05-12	23,350.00	23,500.00	19,720.00	21,300.00	21,236.49	1,350,732
2026-05-11	19,270.00	19,640.00	18,700.00	19,280.00	19,222.52	133,168
2026-05-08	19,650.00	19,890.00	18,700.00	19,100.00	19,043.05	153,732
2026-05-07	18,800.00	19,550.00	18,260.00	19,260.00	19,202.58	212,442
2026-05-06	18,990.00	19,000.00	18,620.00	18,710.00	18,654.22	67,303
2026-05-04	19,100.00	19,150.00	18,700.00	18,750.00	18,694.10	48,438
2026-04-30	19,300.00	19,450.00	18,540.00	18,620.00	18,564.48	84,058
2026-04-29	18,800.00	19,150.00	18,470.00	18,840.00	18,783.83	42,717
2026-04-28	19,300.00	19,310.00	18,750.00	18,780.00	18,724.01	55,736
2026-04-27	19,200.00	19,300.00	18,850.00	19,100.00	19,043.05	100,434
2026-04-24	18,000.00	18,900.00	18,000.00	18,750.00	18,694.10	77,486
2026-04-23	18,430.00	18,590.00	17,800.00	18,130.00	18,075.95	43,347
2026-04-22	18,300.00	18,440.00	17,870.00	18,300.00	18,245.44	58,427
2026-04-21	17,980.00	18,550.00	17,970.00	18,500.00	18,444.84	61,408

← NewerPage 2 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.