Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 049550.KQ stock page

InkTec Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-244,110.004,120.003,960.004,020.004,020.004,257
2024-07-234,140.004,140.003,980.004,000.004,000.002,969
2024-07-224,060.004,060.004,000.004,050.004,050.007,038
2024-07-194,050.004,290.004,050.004,060.004,060.003,442
2024-07-184,025.004,140.004,025.004,085.004,085.005,151
2024-07-174,100.004,100.004,055.004,095.004,095.002,529
2024-07-164,270.004,270.004,070.004,100.004,100.003,931
2024-07-154,050.004,115.004,025.004,110.004,110.004,811
2024-07-124,295.004,295.004,040.004,090.004,090.003,160
2024-07-114,260.004,260.004,115.004,120.004,120.005,427
2024-07-104,115.004,310.004,115.004,180.004,180.001,783
2024-07-094,245.004,250.004,100.004,115.004,115.003,160
2024-07-084,090.004,175.004,055.004,175.004,175.005,174
2024-07-054,080.004,080.004,015.004,060.004,060.003,495
2024-07-044,075.004,075.003,965.004,030.004,030.004,706
2024-07-034,000.004,030.003,995.004,005.004,005.002,208
2024-07-024,055.004,090.003,935.003,960.003,960.002,075
2024-07-013,940.004,090.003,910.004,090.004,090.006,980
2024-06-284,085.004,085.003,880.003,940.003,940.0041,147
2024-06-274,080.004,080.003,920.003,975.003,975.0010,179
2024-06-264,140.004,140.003,990.004,080.004,080.005,711
2024-06-254,060.004,140.004,000.004,140.004,140.003,773
2024-06-244,155.004,155.003,985.004,095.004,095.002,331
2024-06-214,110.004,190.004,000.004,000.004,000.008,413
2024-06-204,155.004,155.004,065.004,100.004,100.007,012
2024-06-194,150.004,205.004,100.004,160.004,160.0010,473
2024-06-184,165.004,200.004,140.004,160.004,160.001,560
2024-06-174,230.004,245.004,150.004,165.004,165.002,780
2024-06-144,335.004,335.004,130.004,230.004,230.005,534
2024-06-134,250.004,265.004,115.004,135.004,135.004,120
2024-06-124,190.004,220.004,130.004,140.004,140.0010,105
2024-06-114,160.004,195.004,110.004,130.004,130.004,911
2024-06-104,190.004,190.004,125.004,165.004,165.002,763
2024-06-074,170.004,195.004,150.004,180.004,180.002,714
2024-06-054,200.004,200.004,095.004,170.004,170.006,823
2024-06-044,180.004,240.004,105.004,140.004,140.0014,713
2024-06-034,225.004,285.004,120.004,180.004,180.0016,084
2024-05-314,440.004,470.004,265.004,265.004,265.009,613
2024-05-304,375.004,560.004,345.004,380.004,380.006,352
2024-05-294,260.004,490.004,260.004,390.004,390.0041,266
2024-05-284,390.004,390.004,195.004,260.004,260.0015,894
2024-05-274,565.004,565.004,350.004,390.004,390.0012,084
2024-05-244,630.004,630.004,465.004,560.004,560.009,637
2024-05-234,650.004,650.004,505.004,560.004,560.0017,940
2024-05-224,555.004,670.004,505.004,535.004,535.0027,717
2024-05-214,405.004,560.004,365.004,555.004,555.0038,876
2024-05-204,270.004,515.004,270.004,420.004,420.0018,811
2024-05-174,380.004,485.004,350.004,380.004,380.0037,756
2024-05-164,190.004,390.003,950.004,390.004,390.0032,246
2024-05-144,270.004,490.004,190.004,190.004,190.0069,530
2024-05-134,150.004,430.004,125.004,280.004,280.0089,984
2024-05-104,020.004,195.004,020.004,150.004,150.0016,487
2024-05-093,950.004,240.003,950.004,060.004,060.0028,909
2024-05-084,090.004,175.003,920.003,980.003,980.0031,617
2024-05-073,740.004,065.003,740.004,065.004,065.0097,380
2024-05-033,700.003,725.003,690.003,720.003,720.006,913
2024-05-023,695.003,730.003,670.003,700.003,700.0017,626
2024-04-303,725.003,725.003,695.003,710.003,710.001,392
2024-04-293,730.003,730.003,680.003,700.003,700.0010,197
2024-04-263,725.003,725.003,675.003,715.003,715.002,057
← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.