Intops Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 16,480.00 | 16,800.00 | 16,360.00 | 16,540.00 | 16,328.48 | 21,422 |
| 2025-07-22 | 16,890.00 | 17,020.00 | 16,430.00 | 16,430.00 | 16,219.89 | 30,694 |
| 2025-07-21 | 16,820.00 | 17,070.00 | 16,800.00 | 16,860.00 | 16,644.39 | 20,020 |
| 2025-07-18 | 16,890.00 | 17,020.00 | 16,880.00 | 16,980.00 | 16,762.86 | 17,130 |
| 2025-07-17 | 16,970.00 | 17,090.00 | 16,730.00 | 16,950.00 | 16,733.24 | 20,263 |
| 2025-07-16 | 17,080.00 | 17,150.00 | 16,900.00 | 16,970.00 | 16,752.98 | 23,835 |
| 2025-07-15 | 16,550.00 | 17,180.00 | 16,510.00 | 17,090.00 | 16,871.45 | 68,277 |
| 2025-07-14 | 16,520.00 | 16,690.00 | 16,460.00 | 16,560.00 | 16,348.23 | 27,787 |
| 2025-07-11 | 16,370.00 | 16,580.00 | 16,370.00 | 16,540.00 | 16,328.48 | 27,226 |
| 2025-07-10 | 16,450.00 | 16,450.00 | 16,310.00 | 16,320.00 | 16,111.30 | 28,789 |
| 2025-07-09 | 16,100.00 | 16,440.00 | 16,100.00 | 16,340.00 | 16,131.04 | 32,751 |
| 2025-07-08 | 16,250.00 | 16,355.00 | 16,080.00 | 16,090.00 | 15,884.24 | 26,485 |
| 2025-07-07 | 16,390.00 | 16,390.00 | 16,040.00 | 16,040.00 | 15,834.88 | 42,569 |
| 2025-07-04 | 16,630.00 | 16,780.00 | 16,300.00 | 16,340.00 | 16,131.04 | 30,125 |
| 2025-07-03 | 16,550.00 | 16,770.00 | 16,370.00 | 16,580.00 | 16,367.97 | 26,991 |
| 2025-07-02 | 16,470.00 | 16,680.00 | 16,090.00 | 16,440.00 | 16,229.76 | 64,057 |
| 2025-07-01 | 16,490.00 | 16,980.00 | 16,470.00 | 16,490.00 | 16,279.12 | 65,368 |
| 2025-06-30 | 16,710.00 | 16,820.00 | 16,460.00 | 16,470.00 | 16,259.38 | 16,939 |
| 2025-06-27 | 16,830.00 | 16,950.00 | 16,450.00 | 16,550.00 | 16,338.35 | 36,070 |
| 2025-06-26 | 17,130.00 | 17,300.00 | 16,800.00 | 16,870.00 | 16,604.90 | 72,500 |
| 2025-06-25 | 17,420.00 | 17,440.00 | 17,060.00 | 17,210.00 | 16,939.56 | 26,523 |
| 2025-06-24 | 17,200.00 | 17,500.00 | 17,190.00 | 17,250.00 | 16,978.93 | 66,538 |
| 2025-06-23 | 16,770.00 | 17,020.00 | 16,300.00 | 16,880.00 | 16,614.74 | 61,124 |
| 2025-06-20 | 16,900.00 | 17,230.00 | 16,790.00 | 16,940.00 | 16,673.80 | 60,793 |
| 2025-06-19 | 16,580.00 | 17,030.00 | 16,320.00 | 16,950.00 | 16,683.64 | 78,706 |
| 2025-06-18 | 16,390.00 | 16,630.00 | 16,320.00 | 16,580.00 | 16,319.46 | 16,732 |
| 2025-06-17 | 16,320.00 | 16,900.00 | 16,150.00 | 16,550.00 | 16,289.93 | 58,473 |
| 2025-06-16 | 16,530.00 | 16,530.00 | 15,900.00 | 16,350.00 | 16,093.07 | 22,643 |
| 2025-06-13 | 16,830.00 | 16,850.00 | 16,150.00 | 16,370.00 | 16,112.76 | 70,155 |
| 2025-06-12 | 16,460.00 | 17,100.00 | 16,380.00 | 16,870.00 | 16,604.90 | 91,437 |
| 2025-06-11 | 16,170.00 | 16,510.00 | 16,170.00 | 16,390.00 | 16,132.44 | 41,205 |
| 2025-06-10 | 16,100.00 | 16,410.00 | 16,040.00 | 16,170.00 | 15,915.90 | 32,296 |
| 2025-06-09 | 16,200.00 | 16,220.00 | 15,960.00 | 16,100.00 | 15,847.00 | 27,352 |
| 2025-06-05 | 15,700.00 | 16,170.00 | 15,600.00 | 15,960.00 | 15,709.20 | 62,380 |
| 2025-06-04 | 15,280.00 | 15,800.00 | 15,280.00 | 15,600.00 | 15,354.86 | 83,539 |
| 2025-06-02 | 15,260.00 | 15,340.00 | 15,110.00 | 15,200.00 | 14,961.14 | 31,492 |
| 2025-05-30 | 15,460.00 | 15,460.00 | 15,230.00 | 15,280.00 | 15,039.89 | 24,210 |
| 2025-05-29 | 15,260.00 | 15,490.00 | 15,240.00 | 15,460.00 | 15,217.06 | 43,499 |
| 2025-05-28 | 14,850.00 | 15,180.00 | 14,840.00 | 15,100.00 | 14,862.72 | 33,775 |
| 2025-05-27 | 14,960.00 | 15,070.00 | 14,780.00 | 14,790.00 | 14,557.59 | 34,547 |
| 2025-05-26 | 15,000.00 | 15,290.00 | 14,930.00 | 14,970.00 | 14,734.76 | 77,429 |
| 2025-05-23 | 15,300.00 | 15,490.00 | 14,970.00 | 14,970.00 | 14,734.76 | 76,453 |
| 2025-05-22 | 15,580.00 | 15,670.00 | 15,350.00 | 15,360.00 | 15,118.63 | 35,977 |
| 2025-05-21 | 15,700.00 | 15,880.00 | 15,630.00 | 15,670.00 | 15,423.76 | 24,816 |
| 2025-05-20 | 16,000.00 | 16,050.00 | 15,600.00 | 15,650.00 | 15,404.07 | 34,975 |
| 2025-05-19 | 16,050.00 | 16,230.00 | 15,790.00 | 15,820.00 | 15,571.40 | 41,019 |
| 2025-05-16 | 16,680.00 | 16,900.00 | 16,200.00 | 16,300.00 | 16,043.86 | 27,611 |
| 2025-05-15 | 17,200.00 | 17,260.00 | 16,630.00 | 16,670.00 | 16,408.04 | 55,016 |
| 2025-05-14 | 16,770.00 | 16,840.00 | 16,420.00 | 16,800.00 | 16,536.00 | 19,787 |
| 2025-05-13 | 16,530.00 | 16,890.00 | 16,520.00 | 16,520.00 | 16,260.40 | 42,938 |
| 2025-05-12 | 16,250.00 | 16,580.00 | 16,160.00 | 16,500.00 | 16,240.72 | 22,337 |
| 2025-05-09 | 16,340.00 | 16,400.00 | 16,060.00 | 16,250.00 | 15,994.64 | 16,495 |
| 2025-05-08 | 16,050.00 | 16,340.00 | 16,050.00 | 16,330.00 | 16,073.39 | 20,082 |
| 2025-05-07 | 16,030.00 | 16,200.00 | 15,940.00 | 16,100.00 | 15,847.00 | 28,715 |
| 2025-05-02 | 16,020.00 | 16,240.00 | 15,900.00 | 16,030.00 | 15,778.10 | 26,410 |
| 2025-04-30 | 16,400.00 | 16,520.00 | 16,000.00 | 16,100.00 | 15,847.00 | 38,697 |
| 2025-04-29 | 16,460.00 | 16,690.00 | 16,390.00 | 16,530.00 | 16,270.24 | 50,136 |
| 2025-04-28 | 16,650.00 | 16,840.00 | 16,400.00 | 16,460.00 | 16,201.34 | 33,996 |
| 2025-04-25 | 16,340.00 | 16,840.00 | 16,340.00 | 16,620.00 | 16,358.83 | 54,865 |
| 2025-04-24 | 16,480.00 | 16,550.00 | 16,210.00 | 16,320.00 | 16,063.54 | 33,523 |
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.