Intops Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 24,850.00 | 24,950.00 | 21,700.00 | 23,150.00 | 23,080.98 | 1,328,055 |
| 2026-01-19 | 20,900.00 | 22,650.00 | 20,550.00 | 21,850.00 | 21,784.85 | 1,325,833 |
| 2026-01-16 | 20,550.00 | 20,600.00 | 19,690.00 | 19,960.00 | 19,900.49 | 495,098 |
| 2026-01-15 | 21,200.00 | 21,700.00 | 20,550.00 | 21,100.00 | 21,037.09 | 764,023 |
| 2026-01-14 | 20,750.00 | 20,850.00 | 19,670.00 | 20,500.00 | 20,438.88 | 556,738 |
| 2026-01-13 | 20,050.00 | 20,050.00 | 19,350.00 | 19,660.00 | 19,601.38 | 278,386 |
| 2026-01-12 | 19,200.00 | 20,600.00 | 19,100.00 | 20,050.00 | 19,990.22 | 891,337 |
| 2026-01-09 | 17,540.00 | 18,580.00 | 17,120.00 | 18,290.00 | 18,235.47 | 383,331 |
| 2026-01-08 | 19,790.00 | 19,960.00 | 17,410.00 | 17,520.00 | 17,467.76 | 700,379 |
| 2026-01-07 | 19,180.00 | 19,360.00 | 18,710.00 | 19,100.00 | 19,043.05 | 327,542 |
| 2026-01-06 | 20,800.00 | 20,800.00 | 18,750.00 | 19,050.00 | 18,993.20 | 344,328 |
| 2026-01-05 | 20,550.00 | 20,800.00 | 19,960.00 | 20,500.00 | 20,438.88 | 502,334 |
| 2026-01-02 | 20,250.00 | 20,850.00 | 20,050.00 | 20,500.00 | 20,438.88 | 694,084 |
| 2025-12-30 | 20,700.00 | 21,150.00 | 19,380.00 | 20,050.00 | 19,990.22 | 1,892,534 |
| 2025-12-29 | 15,250.00 | 19,820.00 | 15,150.00 | 19,820.00 | 19,760.91 | 3,818,025 |
| 2025-12-26 | 15,350.00 | 15,600.00 | 15,250.00 | 15,250.00 | 15,054.98 | 26,403 |
| 2025-12-24 | 15,470.00 | 15,690.00 | 15,310.00 | 15,340.00 | 15,143.83 | 37,823 |
| 2025-12-23 | 15,720.00 | 15,890.00 | 15,400.00 | 15,460.00 | 15,262.29 | 32,511 |
| 2025-12-22 | 15,440.00 | 15,900.00 | 15,350.00 | 15,710.00 | 15,509.10 | 45,926 |
| 2025-12-19 | 15,260.00 | 15,420.00 | 15,010.00 | 15,200.00 | 15,005.62 | 31,743 |
| 2025-12-18 | 15,390.00 | 15,560.00 | 15,080.00 | 15,160.00 | 14,966.13 | 31,301 |
| 2025-12-17 | 15,840.00 | 15,990.00 | 15,400.00 | 15,430.00 | 15,232.68 | 46,183 |
| 2025-12-16 | 15,890.00 | 15,930.00 | 15,300.00 | 15,470.00 | 15,272.17 | 59,049 |
| 2025-12-15 | 15,450.00 | 15,970.00 | 15,290.00 | 15,950.00 | 15,746.03 | 46,068 |
| 2025-12-12 | 15,760.00 | 15,760.00 | 15,460.00 | 15,690.00 | 15,489.35 | 50,263 |
| 2025-12-11 | 15,590.00 | 15,980.00 | 15,260.00 | 15,740.00 | 15,538.71 | 350,502 |
| 2025-12-10 | 15,700.00 | 15,760.00 | 15,420.00 | 15,470.00 | 15,272.17 | 59,617 |
| 2025-12-09 | 15,800.00 | 15,840.00 | 15,500.00 | 15,770.00 | 15,568.33 | 49,931 |
| 2025-12-08 | 16,070.00 | 16,080.00 | 15,740.00 | 15,960.00 | 15,755.90 | 56,033 |
| 2025-12-05 | 16,390.00 | 16,490.00 | 15,700.00 | 15,870.00 | 15,667.05 | 109,396 |
| 2025-12-04 | 15,610.00 | 16,440.00 | 15,450.00 | 16,380.00 | 16,170.53 | 248,331 |
| 2025-12-03 | 15,150.00 | 15,420.00 | 15,020.00 | 15,260.00 | 15,064.85 | 70,803 |
| 2025-12-02 | 14,870.00 | 15,140.00 | 14,710.00 | 15,050.00 | 14,857.54 | 101,929 |
| 2025-12-01 | 14,700.00 | 15,140.00 | 14,480.00 | 14,550.00 | 14,363.93 | 97,303 |
| 2025-11-28 | 13,640.00 | 14,410.00 | 13,600.00 | 14,410.00 | 14,225.72 | 76,226 |
| 2025-11-27 | 13,430.00 | 13,690.00 | 13,420.00 | 13,520.00 | 13,347.10 | 26,531 |
| 2025-11-26 | 13,180.00 | 13,530.00 | 13,170.00 | 13,400.00 | 13,228.64 | 28,436 |
| 2025-11-25 | 13,210.00 | 13,380.00 | 13,000.00 | 13,170.00 | 13,001.58 | 35,006 |
| 2025-11-24 | 13,260.00 | 13,370.00 | 13,060.00 | 13,150.00 | 12,981.83 | 50,888 |
| 2025-11-21 | 13,270.00 | 13,300.00 | 13,090.00 | 13,190.00 | 13,021.32 | 31,933 |
| 2025-11-20 | 13,710.00 | 13,790.00 | 13,540.00 | 13,540.00 | 13,366.85 | 26,059 |
| 2025-11-19 | 13,970.00 | 14,080.00 | 13,520.00 | 13,530.00 | 13,356.97 | 78,463 |
| 2025-11-18 | 14,360.00 | 14,360.00 | 13,890.00 | 13,900.00 | 13,722.24 | 69,476 |
| 2025-11-17 | 15,080.00 | 15,080.00 | 14,350.00 | 14,360.00 | 14,176.36 | 72,156 |
| 2025-11-14 | 15,100.00 | 15,100.00 | 14,700.00 | 14,780.00 | 14,590.99 | 81,904 |
| 2025-11-13 | 15,270.00 | 15,380.00 | 15,140.00 | 15,190.00 | 14,995.75 | 41,426 |
| 2025-11-12 | 15,340.00 | 15,420.00 | 15,260.00 | 15,340.00 | 15,143.83 | 34,362 |
| 2025-11-11 | 15,470.00 | 15,840.00 | 15,260.00 | 15,350.00 | 15,153.70 | 33,862 |
| 2025-11-10 | 15,320.00 | 15,490.00 | 15,100.00 | 15,470.00 | 15,272.17 | 19,847 |
| 2025-11-07 | 15,410.00 | 15,410.00 | 14,960.00 | 15,220.00 | 15,025.36 | 96,549 |
| 2025-11-06 | 15,680.00 | 15,800.00 | 15,270.00 | 15,400.00 | 15,203.06 | 48,495 |
| 2025-11-05 | 16,180.00 | 16,190.00 | 15,050.00 | 15,450.00 | 15,252.42 | 104,945 |
| 2025-11-04 | 16,710.00 | 16,750.00 | 16,360.00 | 16,370.00 | 16,160.66 | 55,787 |
| 2025-11-03 | 16,210.00 | 17,040.00 | 16,150.00 | 16,820.00 | 16,604.90 | 159,790 |
| 2025-10-31 | 15,750.00 | 16,230.00 | 15,560.00 | 16,180.00 | 15,973.09 | 82,947 |
| 2025-10-30 | 15,700.00 | 15,700.00 | 15,320.00 | 15,470.00 | 15,272.17 | 46,566 |
| 2025-10-29 | 15,610.00 | 15,640.00 | 15,420.00 | 15,550.00 | 15,351.14 | 58,538 |
| 2025-10-28 | 15,700.00 | 15,700.00 | 15,500.00 | 15,570.00 | 15,370.89 | 35,776 |
| 2025-10-27 | 15,800.00 | 15,800.00 | 15,560.00 | 15,610.00 | 15,410.38 | 64,260 |
| 2025-10-24 | 16,000.00 | 16,010.00 | 15,750.00 | 15,770.00 | 15,568.33 | 47,365 |
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.