Intops Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 19,550.00 | 19,850.00 | 19,290.00 | 19,650.00 | 19,341.22 | 222,008 |
| 2025-01-21 | 19,270.00 | 19,980.00 | 18,720.00 | 19,270.00 | 18,967.19 | 328,471 |
| 2025-01-20 | 18,970.00 | 19,270.00 | 18,710.00 | 19,030.00 | 18,730.96 | 88,154 |
| 2025-01-17 | 18,880.00 | 19,040.00 | 18,560.00 | 18,970.00 | 18,671.90 | 93,349 |
| 2025-01-16 | 19,150.00 | 19,310.00 | 18,950.00 | 18,970.00 | 18,671.90 | 140,517 |
| 2025-01-15 | 18,680.00 | 20,200.00 | 18,640.00 | 19,000.00 | 18,701.43 | 571,704 |
| 2025-01-14 | 18,200.00 | 18,670.00 | 18,090.00 | 18,470.00 | 18,179.76 | 99,809 |
| 2025-01-13 | 18,330.00 | 18,570.00 | 18,040.00 | 18,040.00 | 17,756.52 | 80,655 |
| 2025-01-10 | 19,000.00 | 19,080.00 | 18,490.00 | 18,500.00 | 18,209.29 | 109,322 |
| 2025-01-09 | 18,360.00 | 18,970.00 | 18,050.00 | 18,840.00 | 18,543.94 | 169,168 |
| 2025-01-08 | 18,710.00 | 18,890.00 | 18,430.00 | 18,460.00 | 18,169.92 | 106,724 |
| 2025-01-07 | 19,120.00 | 19,440.00 | 18,840.00 | 18,890.00 | 18,593.16 | 215,062 |
| 2025-01-06 | 19,330.00 | 19,490.00 | 18,840.00 | 19,070.00 | 18,770.33 | 294,304 |
| 2025-01-03 | 19,100.00 | 19,100.00 | 18,390.00 | 18,740.00 | 18,445.52 | 260,782 |
| 2025-01-02 | 17,620.00 | 21,000.00 | 17,550.00 | 19,280.00 | 18,977.03 | 1,289,197 |
| 2024-12-30 | 16,270.00 | 16,790.00 | 16,000.00 | 16,640.00 | 16,378.52 | 61,313 |
| 2024-12-27 | 16,650.00 | 16,760.00 | 15,900.00 | 16,270.00 | 16,014.33 | 92,360 |
| 2024-12-26 | 17,050.00 | 17,070.00 | 16,600.00 | 16,760.00 | 16,348.99 | 78,476 |
| 2024-12-24 | 17,080.00 | 17,390.00 | 16,800.00 | 16,800.00 | 16,388.01 | 126,732 |
| 2024-12-23 | 16,300.00 | 17,100.00 | 16,300.00 | 17,000.00 | 16,583.10 | 72,926 |
| 2024-12-20 | 16,780.00 | 16,870.00 | 16,150.00 | 16,200.00 | 15,802.72 | 58,587 |
| 2024-12-19 | 17,040.00 | 17,050.00 | 16,730.00 | 16,880.00 | 16,466.04 | 51,335 |
| 2024-12-18 | 17,250.00 | 17,340.00 | 17,100.00 | 17,320.00 | 16,895.25 | 40,620 |
| 2024-12-17 | 17,050.00 | 17,160.00 | 16,860.00 | 17,130.00 | 16,709.91 | 34,339 |
| 2024-12-16 | 17,100.00 | 17,380.00 | 17,000.00 | 17,000.00 | 16,583.10 | 56,579 |
| 2024-12-13 | 16,890.00 | 17,150.00 | 16,780.00 | 17,030.00 | 16,612.37 | 40,958 |
| 2024-12-12 | 16,630.00 | 16,940.00 | 16,540.00 | 16,750.00 | 16,339.23 | 120,903 |
| 2024-12-11 | 16,350.00 | 16,800.00 | 16,340.00 | 16,650.00 | 16,241.68 | 57,615 |
| 2024-12-10 | 15,200.00 | 16,460.00 | 15,200.00 | 16,380.00 | 15,978.31 | 84,399 |
| 2024-12-09 | 16,180.00 | 16,390.00 | 15,170.00 | 15,200.00 | 14,827.24 | 207,258 |
| 2024-12-06 | 16,520.00 | 16,770.00 | 15,860.00 | 16,540.00 | 16,134.38 | 121,658 |
| 2024-12-05 | 16,740.00 | 16,960.00 | 16,520.00 | 16,670.00 | 16,261.19 | 71,582 |
| 2024-12-04 | 17,250.00 | 17,480.00 | 16,500.00 | 16,800.00 | 16,388.01 | 140,932 |
| 2024-12-03 | 17,640.00 | 17,990.00 | 17,640.00 | 17,720.00 | 17,285.44 | 59,179 |
| 2024-12-02 | 18,250.00 | 18,500.00 | 17,650.00 | 17,690.00 | 17,256.18 | 68,196 |
| 2024-11-29 | 18,740.00 | 18,840.00 | 18,060.00 | 18,250.00 | 17,802.45 | 54,056 |
| 2024-11-28 | 19,010.00 | 19,080.00 | 18,610.00 | 18,730.00 | 18,270.68 | 55,938 |
| 2024-11-27 | 19,450.00 | 19,460.00 | 18,990.00 | 19,120.00 | 18,651.11 | 44,713 |
| 2024-11-26 | 19,070.00 | 19,380.00 | 18,900.00 | 19,380.00 | 18,904.74 | 41,733 |
| 2024-11-25 | 18,990.00 | 19,230.00 | 18,920.00 | 19,080.00 | 18,612.09 | 39,915 |
| 2024-11-22 | 19,000.00 | 19,320.00 | 18,900.00 | 19,000.00 | 18,534.05 | 56,214 |
| 2024-11-21 | 18,870.00 | 18,880.00 | 18,560.00 | 18,800.00 | 18,338.96 | 40,401 |
| 2024-11-20 | 19,030.00 | 19,030.00 | 18,660.00 | 18,680.00 | 18,221.90 | 46,656 |
| 2024-11-19 | 18,200.00 | 18,850.00 | 18,180.00 | 18,780.00 | 18,319.45 | 66,033 |
| 2024-11-18 | 17,630.00 | 18,330.00 | 17,560.00 | 18,200.00 | 17,753.67 | 45,357 |
| 2024-11-15 | 17,230.00 | 17,980.00 | 17,230.00 | 17,630.00 | 17,197.65 | 87,586 |
| 2024-11-14 | 18,040.00 | 18,390.00 | 17,780.00 | 17,780.00 | 17,343.97 | 88,623 |
| 2024-11-13 | 18,110.00 | 18,560.00 | 17,830.00 | 17,870.00 | 17,431.77 | 94,508 |
| 2024-11-12 | 19,000.00 | 19,250.00 | 18,260.00 | 18,350.00 | 17,900.00 | 110,416 |
| 2024-11-11 | 19,900.00 | 20,100.00 | 19,060.00 | 19,090.00 | 18,621.85 | 67,417 |
| 2024-11-08 | 20,450.00 | 20,700.00 | 20,000.00 | 20,000.00 | 19,509.53 | 44,113 |
| 2024-11-07 | 20,000.00 | 20,700.00 | 19,770.00 | 20,450.00 | 19,948.50 | 64,077 |
| 2024-11-06 | 20,250.00 | 20,500.00 | 19,730.00 | 19,970.00 | 19,480.27 | 42,264 |
| 2024-11-05 | 20,600.00 | 20,750.00 | 20,150.00 | 20,250.00 | 19,753.40 | 42,124 |
| 2024-11-04 | 19,870.00 | 20,700.00 | 19,820.00 | 20,600.00 | 20,094.82 | 52,143 |
| 2024-11-01 | 19,990.00 | 20,150.00 | 19,800.00 | 19,890.00 | 19,402.23 | 30,100 |
| 2024-10-31 | 19,900.00 | 20,350.00 | 19,570.00 | 20,200.00 | 19,704.63 | 33,929 |
| 2024-10-30 | 19,950.00 | 20,300.00 | 19,850.00 | 19,980.00 | 19,490.02 | 32,378 |
| 2024-10-29 | 19,700.00 | 20,100.00 | 19,540.00 | 20,050.00 | 19,558.31 | 41,957 |
| 2024-10-28 | 19,190.00 | 19,830.00 | 19,180.00 | 19,750.00 | 19,265.66 | 43,961 |
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.