Intops Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 19,550.00 | 19,700.00 | 19,150.00 | 19,280.00 | 18,807.19 | 80,948 |
| 2024-10-24 | 20,000.00 | 20,050.00 | 19,590.00 | 19,590.00 | 19,109.59 | 79,568 |
| 2024-10-23 | 20,150.00 | 20,350.00 | 19,730.00 | 20,200.00 | 19,704.63 | 78,668 |
| 2024-10-22 | 20,650.00 | 20,750.00 | 19,980.00 | 20,000.00 | 19,509.53 | 105,581 |
| 2024-10-21 | 20,650.00 | 21,100.00 | 20,450.00 | 20,750.00 | 20,241.14 | 46,076 |
| 2024-10-18 | 21,300.00 | 21,300.00 | 20,400.00 | 20,450.00 | 19,948.50 | 112,695 |
| 2024-10-17 | 21,600.00 | 21,800.00 | 21,200.00 | 21,250.00 | 20,728.88 | 101,879 |
| 2024-10-16 | 22,100.00 | 22,100.00 | 21,500.00 | 21,600.00 | 21,070.29 | 73,373 |
| 2024-10-15 | 22,400.00 | 23,300.00 | 22,150.00 | 22,200.00 | 21,655.58 | 168,551 |
| 2024-10-14 | 22,150.00 | 22,300.00 | 21,750.00 | 21,850.00 | 21,314.16 | 61,013 |
| 2024-10-11 | 21,900.00 | 22,600.00 | 21,700.00 | 22,050.00 | 21,509.26 | 87,151 |
| 2024-10-10 | 23,550.00 | 23,550.00 | 21,850.00 | 21,900.00 | 21,362.94 | 225,247 |
| 2024-10-08 | 23,550.00 | 23,750.00 | 23,000.00 | 23,500.00 | 22,923.70 | 69,899 |
| 2024-10-07 | 23,100.00 | 23,850.00 | 23,000.00 | 23,650.00 | 23,070.02 | 79,758 |
| 2024-10-04 | 23,000.00 | 23,600.00 | 22,950.00 | 23,050.00 | 22,484.73 | 69,364 |
| 2024-10-02 | 22,950.00 | 23,550.00 | 22,700.00 | 23,000.00 | 22,435.96 | 53,792 |
| 2024-09-30 | 23,600.00 | 23,900.00 | 23,200.00 | 23,450.00 | 22,874.93 | 77,058 |
| 2024-09-27 | 23,350.00 | 23,650.00 | 23,100.00 | 23,500.00 | 22,923.70 | 76,202 |
| 2024-09-26 | 23,050.00 | 23,650.00 | 22,900.00 | 23,550.00 | 22,972.47 | 92,634 |
| 2024-09-25 | 23,400.00 | 23,750.00 | 22,800.00 | 22,850.00 | 22,289.64 | 125,396 |
| 2024-09-24 | 23,000.00 | 23,400.00 | 22,850.00 | 23,150.00 | 22,582.28 | 57,934 |
| 2024-09-23 | 22,500.00 | 23,250.00 | 22,450.00 | 23,050.00 | 22,484.73 | 79,044 |
| 2024-09-20 | 22,650.00 | 22,850.00 | 22,400.00 | 22,450.00 | 21,899.45 | 74,156 |
| 2024-09-19 | 22,850.00 | 23,100.00 | 22,250.00 | 22,500.00 | 21,948.22 | 91,559 |
| 2024-09-13 | 22,900.00 | 23,650.00 | 22,600.00 | 23,150.00 | 22,582.28 | 123,655 |
| 2024-09-12 | 21,500.00 | 23,250.00 | 21,400.00 | 23,100.00 | 22,533.51 | 275,920 |
| 2024-09-11 | 20,500.00 | 21,900.00 | 20,500.00 | 21,200.00 | 20,680.10 | 109,795 |
| 2024-09-10 | 21,300.00 | 21,400.00 | 20,650.00 | 20,700.00 | 20,192.36 | 94,351 |
| 2024-09-09 | 20,950.00 | 21,650.00 | 20,850.00 | 21,300.00 | 20,777.65 | 73,732 |
| 2024-09-06 | 22,950.00 | 23,050.00 | 21,200.00 | 21,450.00 | 20,923.97 | 230,931 |
| 2024-09-05 | 24,600.00 | 24,750.00 | 22,500.00 | 22,500.00 | 21,948.22 | 313,370 |
| 2024-09-04 | 23,650.00 | 24,700.00 | 23,600.00 | 24,550.00 | 23,947.95 | 163,803 |
| 2024-09-03 | 25,700.00 | 25,750.00 | 24,950.00 | 24,950.00 | 24,338.14 | 173,910 |
| 2024-09-02 | 24,800.00 | 26,500.00 | 24,350.00 | 25,700.00 | 25,069.75 | 691,213 |
| 2024-08-30 | 23,850.00 | 27,200.00 | 23,850.00 | 24,350.00 | 23,752.85 | 989,998 |
| 2024-08-29 | 23,600.00 | 24,350.00 | 23,350.00 | 23,900.00 | 23,313.89 | 57,600 |
| 2024-08-28 | 23,850.00 | 24,050.00 | 23,500.00 | 23,800.00 | 23,216.34 | 59,024 |
| 2024-08-27 | 23,800.00 | 24,250.00 | 23,600.00 | 23,700.00 | 23,118.79 | 73,019 |
| 2024-08-26 | 24,600.00 | 24,800.00 | 23,850.00 | 23,900.00 | 23,313.89 | 97,887 |
| 2024-08-23 | 24,250.00 | 24,600.00 | 24,200.00 | 24,400.00 | 23,801.63 | 74,298 |
| 2024-08-22 | 24,900.00 | 25,050.00 | 24,200.00 | 24,400.00 | 23,801.63 | 157,136 |
| 2024-08-21 | 24,200.00 | 25,250.00 | 24,150.00 | 24,850.00 | 24,240.59 | 275,996 |
| 2024-08-20 | 23,400.00 | 24,650.00 | 23,200.00 | 24,450.00 | 23,850.40 | 283,031 |
| 2024-08-19 | 23,200.00 | 23,800.00 | 22,800.00 | 23,350.00 | 22,777.38 | 230,686 |
| 2024-08-16 | 21,950.00 | 23,500.00 | 21,700.00 | 23,000.00 | 22,435.96 | 395,046 |
| 2024-08-14 | 20,350.00 | 22,350.00 | 20,300.00 | 21,450.00 | 20,923.97 | 444,240 |
| 2024-08-13 | 20,250.00 | 20,300.00 | 19,990.00 | 20,250.00 | 19,753.40 | 38,341 |
| 2024-08-12 | 19,380.00 | 20,400.00 | 19,350.00 | 20,250.00 | 19,753.40 | 73,093 |
| 2024-08-09 | 19,150.00 | 19,490.00 | 19,130.00 | 19,380.00 | 18,904.74 | 57,218 |
| 2024-08-08 | 18,720.00 | 19,220.00 | 18,700.00 | 18,900.00 | 18,436.51 | 68,830 |
| 2024-08-07 | 18,600.00 | 19,290.00 | 18,600.00 | 19,080.00 | 18,612.09 | 79,511 |
| 2024-08-06 | 17,700.00 | 19,330.00 | 17,700.00 | 18,930.00 | 18,465.77 | 192,055 |
| 2024-08-05 | 20,800.00 | 21,000.00 | 17,250.00 | 17,700.00 | 17,265.94 | 350,515 |
| 2024-08-02 | 21,650.00 | 21,800.00 | 21,050.00 | 21,200.00 | 20,680.10 | 82,896 |
| 2024-08-01 | 21,950.00 | 22,450.00 | 21,850.00 | 21,950.00 | 21,411.71 | 73,734 |
| 2024-07-31 | 21,000.00 | 22,100.00 | 20,900.00 | 21,950.00 | 21,411.71 | 81,140 |
| 2024-07-30 | 21,250.00 | 21,550.00 | 21,050.00 | 21,100.00 | 20,582.56 | 45,110 |
| 2024-07-29 | 21,050.00 | 21,600.00 | 21,000.00 | 21,400.00 | 20,875.20 | 40,766 |
| 2024-07-26 | 20,750.00 | 21,250.00 | 20,750.00 | 21,050.00 | 20,533.78 | 48,595 |
| 2024-07-25 | 20,650.00 | 21,200.00 | 20,500.00 | 20,900.00 | 20,387.46 | 88,328 |
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.