Intops Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 16,100.00 | 16,210.00 | 15,860.00 | 15,940.00 | 15,736.16 | 39,775 |
| 2025-10-22 | 16,580.00 | 16,580.00 | 16,090.00 | 16,300.00 | 16,091.55 | 26,363 |
| 2025-10-21 | 16,920.00 | 17,010.00 | 16,460.00 | 16,470.00 | 16,259.38 | 65,728 |
| 2025-10-20 | 16,210.00 | 16,720.00 | 15,850.00 | 16,620.00 | 16,407.46 | 63,310 |
| 2025-10-17 | 16,290.00 | 16,450.00 | 16,010.00 | 16,010.00 | 15,805.26 | 45,449 |
| 2025-10-16 | 16,660.00 | 16,800.00 | 16,360.00 | 16,490.00 | 16,279.12 | 56,782 |
| 2025-10-15 | 15,720.00 | 16,300.00 | 15,660.00 | 16,270.00 | 16,061.94 | 56,876 |
| 2025-10-14 | 15,680.00 | 16,330.00 | 15,520.00 | 15,650.00 | 15,449.86 | 70,896 |
| 2025-10-13 | 15,750.00 | 15,930.00 | 15,370.00 | 15,660.00 | 15,459.74 | 42,797 |
| 2025-10-10 | 15,510.00 | 15,870.00 | 15,360.00 | 15,870.00 | 15,667.05 | 52,406 |
| 2025-10-02 | 15,540.00 | 15,760.00 | 15,430.00 | 15,460.00 | 15,262.29 | 30,150 |
| 2025-10-01 | 15,510.00 | 15,670.00 | 15,480.00 | 15,490.00 | 15,291.91 | 15,764 |
| 2025-09-30 | 15,660.00 | 15,860.00 | 15,500.00 | 15,510.00 | 15,311.65 | 30,855 |
| 2025-09-29 | 15,760.00 | 15,980.00 | 15,450.00 | 15,700.00 | 15,499.22 | 24,562 |
| 2025-09-26 | 16,190.00 | 16,360.00 | 15,590.00 | 15,640.00 | 15,439.99 | 48,371 |
| 2025-09-25 | 16,350.00 | 16,700.00 | 16,210.00 | 16,280.00 | 16,071.81 | 49,759 |
| 2025-09-24 | 16,720.00 | 16,800.00 | 16,370.00 | 16,490.00 | 16,279.12 | 54,276 |
| 2025-09-23 | 17,340.00 | 17,340.00 | 16,630.00 | 16,800.00 | 16,585.16 | 55,979 |
| 2025-09-22 | 17,460.00 | 17,460.00 | 16,975.00 | 17,030.00 | 16,812.22 | 94,884 |
| 2025-09-19 | 17,630.00 | 17,990.00 | 17,170.00 | 17,470.00 | 17,246.59 | 345,411 |
| 2025-09-18 | 15,960.00 | 16,870.00 | 15,960.00 | 16,600.00 | 16,387.72 | 201,288 |
| 2025-09-17 | 15,880.00 | 16,000.00 | 15,760.00 | 15,770.00 | 15,568.33 | 32,106 |
| 2025-09-16 | 16,050.00 | 16,190.00 | 15,770.00 | 16,000.00 | 15,795.39 | 40,851 |
| 2025-09-15 | 15,730.00 | 16,000.00 | 15,690.00 | 15,800.00 | 15,597.95 | 42,884 |
| 2025-09-12 | 15,480.00 | 15,660.00 | 15,440.00 | 15,490.00 | 15,291.91 | 23,452 |
| 2025-09-11 | 15,420.00 | 15,500.00 | 15,100.00 | 15,360.00 | 15,163.57 | 25,238 |
| 2025-09-10 | 15,000.00 | 15,490.00 | 14,980.00 | 15,430.00 | 15,232.68 | 41,680 |
| 2025-09-09 | 14,750.00 | 14,950.00 | 14,750.00 | 14,950.00 | 14,758.82 | 15,013 |
| 2025-09-08 | 14,760.00 | 14,820.00 | 14,700.00 | 14,730.00 | 14,541.63 | 13,968 |
| 2025-09-05 | 14,940.00 | 14,940.00 | 14,720.00 | 14,750.00 | 14,561.37 | 15,268 |
| 2025-09-04 | 14,610.00 | 14,840.00 | 14,610.00 | 14,800.00 | 14,610.73 | 15,897 |
| 2025-09-03 | 14,800.00 | 14,970.00 | 14,560.00 | 14,590.00 | 14,403.42 | 41,195 |
| 2025-09-02 | 15,170.00 | 15,200.00 | 14,750.00 | 14,840.00 | 14,650.22 | 41,800 |
| 2025-09-01 | 15,490.00 | 15,490.00 | 14,950.00 | 15,090.00 | 14,897.03 | 66,465 |
| 2025-08-29 | 15,540.00 | 15,660.00 | 15,350.00 | 15,490.00 | 15,291.91 | 14,397 |
| 2025-08-28 | 15,670.00 | 15,850.00 | 15,510.00 | 15,640.00 | 15,439.99 | 10,027 |
| 2025-08-27 | 15,710.00 | 15,810.00 | 15,440.00 | 15,550.00 | 15,351.14 | 16,757 |
| 2025-08-26 | 15,530.00 | 15,850.00 | 15,400.00 | 15,700.00 | 15,499.22 | 28,357 |
| 2025-08-25 | 15,230.00 | 15,610.00 | 15,230.00 | 15,590.00 | 15,390.63 | 17,865 |
| 2025-08-22 | 15,210.00 | 15,370.00 | 15,100.00 | 15,160.00 | 14,966.13 | 9,374 |
| 2025-08-21 | 15,350.00 | 15,390.00 | 15,040.00 | 15,140.00 | 14,946.39 | 14,725 |
| 2025-08-20 | 15,420.00 | 15,420.00 | 15,040.00 | 15,400.00 | 15,203.06 | 22,880 |
| 2025-08-19 | 15,640.00 | 15,780.00 | 15,300.00 | 15,420.00 | 15,222.81 | 18,827 |
| 2025-08-18 | 15,810.00 | 16,110.00 | 15,640.00 | 15,640.00 | 15,439.99 | 24,275 |
| 2025-08-14 | 16,150.00 | 16,150.00 | 15,920.00 | 16,020.00 | 15,815.13 | 16,762 |
| 2025-08-13 | 16,090.00 | 16,170.00 | 15,910.00 | 15,970.00 | 15,765.77 | 18,409 |
| 2025-08-12 | 16,060.00 | 16,320.00 | 16,000.00 | 16,000.00 | 15,795.39 | 17,028 |
| 2025-08-11 | 16,170.00 | 16,310.00 | 16,150.00 | 16,150.00 | 15,943.47 | 14,995 |
| 2025-08-08 | 16,050.00 | 16,370.00 | 16,050.00 | 16,210.00 | 16,002.70 | 18,382 |
| 2025-08-07 | 16,090.00 | 16,250.00 | 16,040.00 | 16,100.00 | 15,894.11 | 26,198 |
| 2025-08-06 | 16,120.00 | 16,180.00 | 15,920.00 | 16,090.00 | 15,884.24 | 16,331 |
| 2025-08-05 | 15,820.00 | 16,220.00 | 15,820.00 | 16,000.00 | 15,795.39 | 18,181 |
| 2025-08-04 | 15,700.00 | 15,820.00 | 15,520.00 | 15,790.00 | 15,588.07 | 15,465 |
| 2025-08-01 | 16,170.00 | 16,200.00 | 15,500.00 | 15,610.00 | 15,410.38 | 43,678 |
| 2025-07-31 | 16,260.00 | 16,460.00 | 16,070.00 | 16,230.00 | 16,022.45 | 21,325 |
| 2025-07-30 | 16,060.00 | 16,490.00 | 16,060.00 | 16,250.00 | 16,042.19 | 19,499 |
| 2025-07-29 | 16,180.00 | 16,300.00 | 16,020.00 | 16,150.00 | 15,943.47 | 16,277 |
| 2025-07-28 | 16,030.00 | 16,300.00 | 15,970.00 | 16,300.00 | 16,091.55 | 18,937 |
| 2025-07-25 | 16,280.00 | 16,370.00 | 15,200.00 | 16,030.00 | 15,825.00 | 31,349 |
| 2025-07-24 | 16,550.00 | 16,670.00 | 16,250.00 | 16,280.00 | 16,071.81 | 17,039 |
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.