Intops Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	23,400.00	23,500.00	23,000.00	23,500.00	21,719.96	100,228
2021-11-18	23,200.00	23,450.00	22,600.00	23,400.00	21,627.53	112,310
2021-11-17	23,000.00	23,300.00	22,700.00	23,250.00	21,488.89	117,877
2021-11-16	23,150.00	23,450.00	22,950.00	23,000.00	21,257.83	86,087
2021-11-15	22,800.00	22,950.00	22,600.00	22,950.00	21,211.62	85,581
2021-11-12	22,200.00	23,050.00	22,000.00	22,450.00	20,749.49	91,580
2021-11-11	21,200.00	22,300.00	21,050.00	21,850.00	20,194.94	78,161
2021-11-10	21,500.00	21,600.00	20,900.00	21,500.00	19,871.45	120,466
2021-11-09	21,600.00	21,900.00	21,200.00	21,750.00	20,102.51	54,996
2021-11-08	21,550.00	21,900.00	21,100.00	21,850.00	20,194.94	54,296
2021-11-05	22,300.00	22,300.00	21,350.00	21,750.00	20,102.51	190,230
2021-11-04	22,800.00	22,950.00	22,150.00	22,300.00	20,610.85	80,302
2021-11-03	23,100.00	23,100.00	22,450.00	22,750.00	21,026.77	73,687
2021-11-02	22,700.00	23,150.00	22,700.00	23,050.00	21,304.04	47,850
2021-11-01	23,350.00	23,650.00	22,550.00	22,750.00	21,026.77	142,140
2021-10-29	23,900.00	23,950.00	23,150.00	23,300.00	21,535.11	53,282
2021-10-28	23,350.00	24,050.00	23,200.00	23,650.00	21,858.59	94,562
2021-10-27	23,450.00	23,450.00	23,150.00	23,350.00	21,581.32	27,394
2021-10-26	23,050.00	23,400.00	22,900.00	23,400.00	21,627.53	59,119
2021-10-25	23,100.00	23,100.00	22,800.00	23,000.00	21,257.83	33,851
2021-10-22	22,900.00	23,300.00	22,650.00	23,300.00	21,535.11	40,586
2021-10-21	23,000.00	23,100.00	22,700.00	22,850.00	21,119.19	49,526
2021-10-20	23,150.00	23,300.00	22,900.00	23,000.00	21,257.83	45,122

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.