Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 049550.KQ stock page

InkTec Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-263,725.003,725.003,675.003,715.003,715.002,057
2024-04-253,740.003,740.003,665.003,675.003,675.006,664
2024-04-243,735.003,735.003,695.003,715.003,715.004,806
2024-04-233,740.003,740.003,700.003,705.003,705.004,992
2024-04-223,690.003,730.003,655.003,720.003,720.0012,025
2024-04-193,730.003,730.003,640.003,700.003,700.0023,189
2024-04-183,740.003,740.003,705.003,720.003,720.005,140
2024-04-173,670.003,745.003,670.003,715.003,715.002,342
2024-04-163,710.003,730.003,570.003,700.003,700.008,382
2024-04-153,640.003,710.003,640.003,710.003,710.004,918
2024-04-123,650.003,715.003,650.003,705.003,705.0013,037
2024-04-113,740.003,740.003,690.003,720.003,720.003,348
2024-04-093,740.003,740.003,660.003,715.003,715.004,853
2024-04-083,700.003,705.003,660.003,665.003,665.007,168
2024-04-053,630.003,680.003,615.003,660.003,660.0039,295
2024-04-043,685.003,695.003,630.003,665.003,665.007,362
2024-04-033,665.003,680.003,630.003,680.003,680.0010,668
2024-04-023,690.003,690.003,630.003,670.003,670.0013,057
2024-04-013,660.003,750.003,660.003,690.003,690.007,110
2024-03-293,695.003,710.003,650.003,700.003,700.004,071
2024-03-283,745.003,745.003,680.003,695.003,695.005,852
2024-03-273,710.003,710.003,650.003,700.003,700.005,658
2024-03-263,685.003,690.003,650.003,660.003,660.004,415
2024-03-253,720.003,720.003,660.003,660.003,660.002,793
2024-03-223,655.003,725.003,615.003,665.003,665.007,239
2024-03-213,740.003,740.003,640.003,670.003,670.005,746
2024-03-203,655.003,740.003,620.003,690.003,690.008,645
2024-03-193,680.003,700.003,615.003,640.003,640.0011,460
2024-03-183,675.003,700.003,620.003,680.003,680.003,278
2024-03-153,685.003,700.003,635.003,690.003,690.006,018
2024-03-143,700.003,700.003,635.003,690.003,690.004,197
2024-03-133,650.003,700.003,600.003,660.003,660.0011,656
2024-03-123,700.003,700.003,600.003,650.003,650.009,309
2024-03-113,700.003,700.003,620.003,690.003,690.0012,695
2024-03-083,610.003,775.003,590.003,700.003,700.006,089
2024-03-073,630.003,695.003,605.003,610.003,610.0010,896
2024-03-063,645.003,695.003,605.003,605.003,605.009,444
2024-03-053,775.003,785.003,635.003,675.003,675.005,090
2024-03-043,690.003,710.003,670.003,675.003,675.003,627
2024-02-293,795.003,795.003,660.003,675.003,675.0012,919
2024-02-283,780.003,780.003,700.003,735.003,735.00890
2024-02-273,720.003,775.003,670.003,695.003,695.004,494
2024-02-263,800.003,800.003,635.003,730.003,730.006,833
2024-02-233,720.003,800.003,720.003,750.003,750.004,099
2024-02-223,785.003,800.003,730.003,745.003,745.003,161
2024-02-213,780.003,785.003,735.003,755.003,755.004,641
2024-02-203,800.003,800.003,720.003,750.003,750.007,459
2024-02-193,780.003,780.003,725.003,745.003,745.003,347
2024-02-163,755.003,755.003,730.003,740.003,740.001,294
2024-02-153,720.003,730.003,705.003,720.003,720.0010,938
2024-02-143,710.003,725.003,670.003,710.003,710.002,788
2024-02-133,670.003,735.003,670.003,700.003,700.007,949
2024-02-083,795.003,795.003,635.003,670.003,670.0040,618
2024-02-073,755.003,800.003,705.003,775.003,775.007,019
2024-02-063,795.003,795.003,710.003,755.003,755.003,650
2024-02-053,800.003,855.003,735.003,770.003,770.005,308
2024-02-023,910.003,910.003,690.003,690.003,690.0032,657
2024-02-013,725.003,835.003,675.003,790.003,790.0011,363
2024-01-313,835.003,835.003,760.003,770.003,770.007,578
2024-01-303,805.003,905.003,790.003,835.003,835.005,126
← NewerPage 11 of 21 · 1,227 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.