Intops Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	31,850.00	32,250.00	30,000.00	30,950.00	29,001.77	459,802
2022-02-16	32,500.00	32,800.00	30,900.00	31,750.00	29,751.41	1,192,985
2022-02-15	32,850.00	32,950.00	30,800.00	31,750.00	29,751.41	443,929
2022-02-14	33,100.00	33,400.00	31,800.00	32,900.00	30,829.02	376,086
2022-02-11	34,100.00	34,550.00	32,750.00	33,750.00	31,625.51	305,631
2022-02-10	36,400.00	37,100.00	34,100.00	34,550.00	32,375.15	486,447
2022-02-09	35,750.00	36,650.00	35,400.00	36,600.00	34,296.11	223,234
2022-02-08	36,700.00	36,950.00	35,050.00	35,600.00	33,359.06	423,664
2022-02-07	37,400.00	37,600.00	35,500.00	37,000.00	34,670.93	463,637
2022-02-04	40,650.00	40,650.00	35,400.00	37,400.00	35,045.75	980,411
2022-02-03	40,850.00	42,000.00	39,150.00	40,500.00	37,950.62	1,240,665
2022-01-28	36,400.00	39,500.00	36,050.00	39,000.00	36,545.04	1,560,132
2022-01-27	35,400.00	37,200.00	35,050.00	35,900.00	33,640.18	935,698
2022-01-26	34,300.00	36,100.00	33,900.00	34,900.00	32,703.12	583,044
2022-01-25	34,500.00	35,150.00	33,750.00	33,900.00	31,766.07	510,211
2022-01-24	33,750.00	34,550.00	32,900.00	33,650.00	31,531.81	273,685
2022-01-21	34,200.00	35,300.00	33,300.00	33,950.00	31,812.92	188,465
2022-01-20	34,300.00	34,900.00	33,700.00	34,800.00	32,609.42	102,561
2022-01-19	34,500.00	35,050.00	33,750.00	34,400.00	32,234.60	146,606
2022-01-18	33,050.00	35,800.00	33,050.00	35,000.00	32,796.83	434,245
2022-01-17	33,800.00	34,300.00	33,100.00	33,250.00	31,156.99	121,657
2022-01-14	33,900.00	34,450.00	33,100.00	33,800.00	31,672.37	205,467
2022-01-13	35,150.00	35,600.00	34,400.00	34,450.00	32,281.45	198,137
2022-01-12	33,600.00	36,000.00	33,600.00	35,400.00	33,171.65	472,819
2022-01-11	34,150.00	34,500.00	32,100.00	33,550.00	31,438.10	419,955
2022-01-10	35,700.00	36,250.00	33,700.00	34,150.00	32,000.33	359,824
2022-01-07	30,950.00	36,600.00	30,750.00	35,850.00	33,593.32	1,498,232
2022-01-06	29,900.00	32,000.00	29,550.00	30,950.00	29,001.77	250,660
2022-01-05	31,950.00	32,050.00	30,100.00	30,300.00	28,392.68	179,493
2022-01-04	32,450.00	32,500.00	31,600.00	32,100.00	30,079.38	233,663
2022-01-03	32,550.00	33,300.00	32,250.00	32,450.00	30,407.35	310,158
2021-12-30	30,300.00	33,150.00	30,150.00	32,250.00	30,219.93	962,944
2021-12-29	30,600.00	31,350.00	29,750.00	30,300.00	28,392.68	352,346
2021-12-28	30,300.00	30,950.00	30,000.00	30,750.00	28,420.79	220,328
2021-12-27	30,950.00	31,200.00	30,050.00	30,600.00	28,282.16	175,863
2021-12-24	30,300.00	31,350.00	30,050.00	30,850.00	28,513.22	511,832
2021-12-23	27,400.00	30,100.00	27,250.00	29,900.00	27,635.18	1,218,108
2021-12-22	27,700.00	27,750.00	26,800.00	27,150.00	25,093.48	142,201
2021-12-21	27,900.00	28,100.00	27,300.00	27,550.00	25,463.18	82,800
2021-12-20	27,750.00	28,350.00	27,250.00	27,900.00	25,786.67	97,364
2021-12-17	27,550.00	28,050.00	27,250.00	28,050.00	25,925.31	87,137
2021-12-16	27,900.00	28,100.00	27,250.00	27,800.00	25,694.25	205,808
2021-12-15	27,100.00	28,200.00	26,950.00	28,100.00	25,971.52	274,332
2021-12-14	27,200.00	27,650.00	26,850.00	27,200.00	25,139.69	134,279
2021-12-13	26,900.00	27,450.00	26,600.00	27,350.00	25,278.33	216,420
2021-12-10	26,700.00	27,050.00	26,600.00	26,850.00	24,816.21	92,679
2021-12-09	27,000.00	27,500.00	26,550.00	26,800.00	24,769.99	174,757
2021-12-08	27,400.00	27,550.00	26,500.00	27,200.00	25,139.69	373,450
2021-12-07	26,850.00	27,800.00	26,600.00	27,050.00	25,001.06	644,038
2021-12-06	24,500.00	26,500.00	24,500.00	26,000.00	24,030.59	581,716
2021-12-03	24,100.00	24,600.00	23,550.00	24,350.00	22,505.57	358,238
2021-12-02	23,000.00	24,400.00	22,850.00	23,950.00	22,135.87	283,378
2021-12-01	21,300.00	23,250.00	20,950.00	23,250.00	21,488.89	297,274
2021-11-30	22,450.00	22,500.00	20,550.00	21,300.00	19,686.60	110,520
2021-11-29	22,200.00	22,700.00	21,850.00	22,400.00	20,703.28	149,924
2021-11-26	23,000.00	23,000.00	22,000.00	22,850.00	21,119.19	110,207
2021-11-25	23,500.00	23,500.00	22,900.00	23,000.00	21,257.83	54,738
2021-11-24	23,000.00	23,700.00	23,000.00	23,450.00	21,673.74	94,952
2021-11-23	23,250.00	23,300.00	22,850.00	23,000.00	21,257.83	48,922
2021-11-22	23,550.00	23,650.00	23,250.00	23,450.00	21,673.74	93,065

← NewerPage 20 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.