Intops Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	18,200.00	18,210.00	17,900.00	17,930.00	17,876.54	34,557
2026-04-17	18,160.00	18,160.00	17,870.00	18,130.00	18,075.95	50,573
2026-04-16	18,000.00	18,200.00	17,780.00	17,980.00	17,926.39	51,413
2026-04-15	18,070.00	18,070.00	17,690.00	17,800.00	17,746.93	53,783
2026-04-14	17,400.00	17,590.00	17,250.00	17,490.00	17,437.85	32,569
2026-04-13	17,140.00	17,140.00	16,760.00	17,000.00	16,949.31	28,892
2026-04-10	17,100.00	17,200.00	16,960.00	17,140.00	17,088.90	33,351
2026-04-09	16,980.00	17,080.00	16,630.00	16,870.00	16,819.70	16,675
2026-04-08	16,820.00	17,000.00	16,660.00	17,000.00	16,949.31	42,613
2026-04-07	16,400.00	16,590.00	16,120.00	16,150.00	16,101.85	22,115
2026-04-06	16,530.00	16,690.00	16,210.00	16,300.00	16,251.40	28,878
2026-04-03	16,660.00	16,840.00	16,500.00	16,520.00	16,470.75	26,671
2026-04-02	17,470.00	17,670.00	16,100.00	16,330.00	16,281.31	77,897
2026-04-01	16,490.00	17,200.00	16,450.00	17,130.00	17,078.93	42,659
2026-03-31	16,160.00	16,480.00	15,910.00	15,980.00	15,932.36	54,058
2026-03-30	16,350.00	16,800.00	16,110.00	16,430.00	16,381.01	36,593
2026-03-27	16,480.00	17,030.00	16,400.00	16,940.00	16,889.49	49,648
2026-03-26	17,780.00	17,780.00	16,970.00	16,970.00	16,919.40	51,047
2026-03-25	17,260.00	17,640.00	17,180.00	17,620.00	17,567.47	50,711
2026-03-24	17,450.00	17,730.00	16,870.00	17,180.00	17,128.78	62,002
2026-03-23	17,260.00	17,380.00	16,870.00	16,970.00	16,919.40	71,458
2026-03-20	17,800.00	18,050.00	17,560.00	17,770.00	17,717.02	67,195
2026-03-19	17,750.00	17,950.00	17,640.00	17,690.00	17,637.26	53,899
2026-03-18	18,280.00	18,300.00	17,960.00	18,210.00	18,155.71	48,783
2026-03-17	17,910.00	18,310.00	17,900.00	17,940.00	17,886.51	54,109
2026-03-16	18,000.00	18,030.00	17,360.00	17,670.00	17,617.32	54,301
2026-03-13	17,730.00	18,250.00	17,640.00	18,090.00	18,036.06	44,426
2026-03-12	18,470.00	18,630.00	18,010.00	18,200.00	18,145.74	56,355
2026-03-11	18,590.00	19,300.00	18,450.00	18,660.00	18,604.36	98,705
2026-03-10	18,200.00	18,430.00	17,770.00	18,180.00	18,125.80	73,948
2026-03-09	17,290.00	18,460.00	16,550.00	17,350.00	17,298.27	146,970
2026-03-06	16,970.00	18,200.00	16,800.00	17,930.00	17,876.54	111,641
2026-03-05	16,370.00	17,540.00	16,370.00	17,250.00	17,198.57	141,617
2026-03-04	17,170.00	17,520.00	14,880.00	15,380.00	15,334.14	186,348
2026-03-03	19,000.00	19,500.00	18,100.00	18,150.00	18,095.89	151,779
2026-02-27	20,050.00	20,050.00	19,560.00	19,700.00	19,641.26	103,309
2026-02-26	20,750.00	20,750.00	20,150.00	20,300.00	20,239.48	83,954
2026-02-25	20,450.00	20,650.00	20,200.00	20,400.00	20,339.18	84,709
2026-02-24	19,900.00	20,350.00	19,610.00	20,350.00	20,289.33	75,399
2026-02-23	20,350.00	20,400.00	19,880.00	20,000.00	19,940.37	93,302
2026-02-20	20,550.00	20,700.00	20,150.00	20,250.00	20,189.62	60,405
2026-02-19	20,500.00	20,950.00	20,150.00	20,800.00	20,737.98	68,684
2026-02-13	20,200.00	20,400.00	19,970.00	20,200.00	20,139.77	75,849
2026-02-12	21,300.00	21,400.00	20,550.00	20,650.00	20,588.43	79,916
2026-02-11	21,000.00	21,100.00	20,450.00	21,000.00	20,937.39	94,846
2026-02-10	21,300.00	21,450.00	20,500.00	20,800.00	20,737.98	115,071
2026-02-09	20,200.00	20,650.00	20,000.00	20,500.00	20,438.88	108,499
2026-02-06	19,500.00	19,690.00	18,800.00	19,400.00	19,342.16	105,211
2026-02-05	20,950.00	21,000.00	19,970.00	20,100.00	20,040.07	144,877
2026-02-04	21,350.00	21,600.00	20,950.00	21,300.00	21,236.49	100,647
2026-02-03	21,150.00	21,400.00	20,800.00	21,350.00	21,286.34	103,198
2026-02-02	21,500.00	21,950.00	20,200.00	20,500.00	20,438.88	262,786
2026-01-30	22,950.00	22,950.00	22,050.00	22,050.00	21,984.26	229,691
2026-01-29	22,300.00	22,550.00	21,300.00	22,450.00	22,383.07	292,693
2026-01-28	22,350.00	22,550.00	21,900.00	22,000.00	21,934.41	241,674
2026-01-27	22,150.00	22,200.00	21,400.00	21,950.00	21,884.56	186,189
2026-01-26	21,250.00	22,250.00	20,750.00	22,100.00	22,034.11	405,730
2026-01-23	22,200.00	22,950.00	21,600.00	21,800.00	21,735.00	368,297
2026-01-22	24,650.00	24,650.00	22,350.00	22,750.00	22,682.17	561,079
2026-01-21	22,250.00	23,950.00	22,200.00	23,750.00	23,679.19	843,323

← NewerPage 3 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.