Intops Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 16,240.00 | 16,510.00 | 16,120.00 | 16,430.00 | 16,171.82 | 35,887 |
| 2025-04-22 | 16,150.00 | 16,150.00 | 15,950.00 | 16,000.00 | 15,748.57 | 18,938 |
| 2025-04-21 | 16,000.00 | 16,300.00 | 16,000.00 | 16,180.00 | 15,925.74 | 20,425 |
| 2025-04-18 | 15,980.00 | 16,100.00 | 15,840.00 | 16,040.00 | 15,787.94 | 19,351 |
| 2025-04-17 | 15,800.00 | 16,120.00 | 15,700.00 | 16,030.00 | 15,778.10 | 22,598 |
| 2025-04-16 | 16,130.00 | 16,290.00 | 15,710.00 | 15,810.00 | 15,561.56 | 38,588 |
| 2025-04-15 | 15,830.00 | 16,370.00 | 15,770.00 | 16,300.00 | 16,043.86 | 43,993 |
| 2025-04-14 | 15,670.00 | 15,840.00 | 15,530.00 | 15,760.00 | 15,512.34 | 45,842 |
| 2025-04-11 | 15,000.00 | 15,510.00 | 14,800.00 | 15,450.00 | 15,207.22 | 48,182 |
| 2025-04-10 | 14,740.00 | 15,230.00 | 14,550.00 | 15,210.00 | 14,970.99 | 70,823 |
| 2025-04-09 | 14,420.00 | 14,690.00 | 13,960.00 | 14,090.00 | 13,868.59 | 60,057 |
| 2025-04-08 | 14,710.00 | 15,110.00 | 14,400.00 | 14,490.00 | 14,262.30 | 50,734 |
| 2025-04-07 | 15,300.00 | 15,420.00 | 14,510.00 | 14,550.00 | 14,321.36 | 97,839 |
| 2025-04-04 | 15,700.00 | 16,220.00 | 15,480.00 | 15,800.00 | 15,551.72 | 58,997 |
| 2025-04-03 | 15,530.00 | 16,290.00 | 15,510.00 | 15,990.00 | 15,738.73 | 48,375 |
| 2025-04-02 | 16,190.00 | 16,390.00 | 15,840.00 | 16,050.00 | 15,797.79 | 19,300 |
| 2025-04-01 | 15,640.00 | 16,180.00 | 15,640.00 | 16,090.00 | 15,837.16 | 45,098 |
| 2025-03-31 | 15,960.00 | 16,200.00 | 15,600.00 | 15,610.00 | 15,364.70 | 66,359 |
| 2025-03-28 | 16,810.00 | 16,840.00 | 16,280.00 | 16,280.00 | 16,024.17 | 65,013 |
| 2025-03-27 | 17,130.00 | 17,130.00 | 16,810.00 | 16,840.00 | 16,575.37 | 33,367 |
| 2025-03-26 | 17,330.00 | 17,330.00 | 17,000.00 | 17,190.00 | 16,919.87 | 50,365 |
| 2025-03-25 | 17,400.00 | 17,730.00 | 17,100.00 | 17,120.00 | 16,850.97 | 42,757 |
| 2025-03-24 | 17,500.00 | 17,750.00 | 17,420.00 | 17,560.00 | 17,284.06 | 27,795 |
| 2025-03-21 | 17,960.00 | 18,040.00 | 17,420.00 | 17,420.00 | 17,146.26 | 73,890 |
| 2025-03-20 | 18,010.00 | 18,150.00 | 17,800.00 | 17,850.00 | 17,569.50 | 33,675 |
| 2025-03-19 | 17,920.00 | 17,990.00 | 17,790.00 | 17,920.00 | 17,638.40 | 40,510 |
| 2025-03-18 | 17,870.00 | 18,050.00 | 17,850.00 | 18,010.00 | 17,726.99 | 38,494 |
| 2025-03-17 | 17,930.00 | 18,060.00 | 17,760.00 | 17,910.00 | 17,628.56 | 47,550 |
| 2025-03-14 | 17,550.00 | 18,020.00 | 17,550.00 | 17,850.00 | 17,569.50 | 86,892 |
| 2025-03-13 | 17,960.00 | 18,060.00 | 17,580.00 | 17,610.00 | 17,333.27 | 75,170 |
| 2025-03-12 | 17,600.00 | 17,910.00 | 17,590.00 | 17,910.00 | 17,628.56 | 45,269 |
| 2025-03-11 | 17,040.00 | 17,740.00 | 17,010.00 | 17,650.00 | 17,372.64 | 64,529 |
| 2025-03-10 | 17,700.00 | 17,930.00 | 17,570.00 | 17,570.00 | 17,293.90 | 43,835 |
| 2025-03-07 | 17,820.00 | 18,140.00 | 17,700.00 | 17,710.00 | 17,431.70 | 50,829 |
| 2025-03-06 | 18,320.00 | 18,440.00 | 17,900.00 | 17,970.00 | 17,687.62 | 76,897 |
| 2025-03-05 | 17,990.00 | 18,360.00 | 17,990.00 | 18,280.00 | 17,992.74 | 59,588 |
| 2025-03-04 | 17,620.00 | 18,240.00 | 17,560.00 | 17,900.00 | 17,618.72 | 108,146 |
| 2025-02-28 | 18,800.00 | 18,990.00 | 18,070.00 | 18,160.00 | 17,874.63 | 212,168 |
| 2025-02-27 | 19,550.00 | 19,810.00 | 19,100.00 | 19,260.00 | 18,957.34 | 108,306 |
| 2025-02-26 | 19,350.00 | 19,650.00 | 19,290.00 | 19,560.00 | 19,252.63 | 61,775 |
| 2025-02-25 | 19,510.00 | 19,680.00 | 19,290.00 | 19,490.00 | 19,183.73 | 71,512 |
| 2025-02-24 | 19,790.00 | 19,790.00 | 19,390.00 | 19,680.00 | 19,370.74 | 107,734 |
| 2025-02-21 | 20,050.00 | 20,450.00 | 19,870.00 | 20,000.00 | 19,685.72 | 146,913 |
| 2025-02-20 | 20,750.00 | 20,750.00 | 20,100.00 | 20,150.00 | 19,833.36 | 153,332 |
| 2025-02-19 | 21,250.00 | 21,250.00 | 20,550.00 | 20,750.00 | 20,423.93 | 182,920 |
| 2025-02-18 | 21,250.00 | 21,650.00 | 20,950.00 | 21,050.00 | 20,719.22 | 275,928 |
| 2025-02-17 | 20,950.00 | 21,250.00 | 20,550.00 | 21,000.00 | 20,670.00 | 178,821 |
| 2025-02-14 | 21,000.00 | 21,400.00 | 20,800.00 | 20,850.00 | 20,522.36 | 174,182 |
| 2025-02-13 | 21,300.00 | 21,750.00 | 21,000.00 | 21,000.00 | 20,670.00 | 189,887 |
| 2025-02-12 | 22,300.00 | 22,300.00 | 21,300.00 | 21,300.00 | 20,965.29 | 222,666 |
| 2025-02-11 | 21,700.00 | 22,600.00 | 21,350.00 | 22,200.00 | 21,851.14 | 350,117 |
| 2025-02-10 | 21,900.00 | 22,650.00 | 21,550.00 | 21,700.00 | 21,359.00 | 662,891 |
| 2025-02-07 | 21,450.00 | 22,300.00 | 20,800.00 | 21,750.00 | 21,408.22 | 648,416 |
| 2025-02-06 | 21,750.00 | 21,750.00 | 20,700.00 | 21,200.00 | 20,866.86 | 332,220 |
| 2025-02-05 | 20,350.00 | 21,950.00 | 20,350.00 | 21,500.00 | 21,162.14 | 851,896 |
| 2025-02-04 | 20,400.00 | 21,300.00 | 20,300.00 | 20,350.00 | 20,030.22 | 470,911 |
| 2025-02-03 | 20,900.00 | 21,750.00 | 19,970.00 | 20,050.00 | 19,734.93 | 614,391 |
| 2025-01-31 | 21,200.00 | 21,800.00 | 20,950.00 | 21,600.00 | 21,260.57 | 716,063 |
| 2025-01-24 | 18,870.00 | 22,700.00 | 18,840.00 | 21,050.00 | 20,719.22 | 4,078,634 |
| 2025-01-23 | 19,660.00 | 19,670.00 | 18,870.00 | 18,870.00 | 18,573.47 | 132,633 |
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.