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
2024-01-263,950.003,955.003,795.003,865.003,865.002,825
2024-01-253,870.003,880.003,825.003,870.003,870.004,376
2024-01-243,890.003,890.003,810.003,835.003,835.004,791
2024-01-233,810.003,850.003,795.003,805.003,805.0012,762
2024-01-223,890.003,895.003,850.003,885.003,885.004,275
2024-01-193,835.003,850.003,800.003,850.003,850.003,377
2024-01-183,815.003,885.003,795.003,795.003,795.0020,274
2024-01-173,870.003,955.003,800.003,890.003,890.003,396
2024-01-163,930.004,030.003,850.003,870.003,870.0021,649
2024-01-154,035.004,035.003,990.004,020.004,020.002,937
2024-01-124,065.004,080.003,990.004,030.004,030.0014,462
2024-01-114,135.004,135.004,010.004,080.004,080.004,781
2024-01-104,190.004,190.004,075.004,095.004,095.009,372
2024-01-094,250.004,250.004,135.004,135.004,135.0030,126
2024-01-084,215.004,215.004,120.004,170.004,170.002,353
2024-01-054,150.004,150.004,100.004,140.004,140.005,081
2024-01-044,215.004,215.004,065.004,135.004,135.003,746
2024-01-034,100.004,210.004,100.004,135.004,135.004,108
2024-01-024,150.004,170.004,065.004,135.004,135.002,628
2023-12-284,090.004,120.004,020.004,120.004,120.006,563
2023-12-274,100.004,105.004,075.004,090.004,090.002,283
2023-12-264,220.004,220.004,095.004,100.004,100.005,370
2023-12-224,185.004,225.004,125.004,220.004,220.004,109
2023-12-214,150.004,195.004,110.004,185.004,185.003,013
2023-12-204,050.004,160.004,050.004,150.004,150.005,693
2023-12-194,090.004,090.004,010.004,050.004,050.002,865
2023-12-184,125.004,150.004,030.004,050.004,050.005,487
2023-12-154,130.004,290.004,065.004,085.004,085.0016,730
2023-12-144,110.004,270.004,110.004,130.004,130.003,616
2023-12-134,160.004,190.004,080.004,110.004,110.005,133
2023-12-124,080.004,300.004,080.004,100.004,100.0015,654
2023-12-114,250.004,250.004,160.004,160.004,160.004,764
2023-12-084,180.004,400.004,140.004,205.004,205.005,915
2023-12-074,255.004,400.004,180.004,180.004,180.009,405
2023-12-064,235.004,275.004,200.004,255.004,255.004,421
2023-12-054,245.004,295.004,190.004,280.004,280.002,201
2023-12-044,185.004,245.004,170.004,245.004,245.008,659
2023-12-014,240.004,300.004,100.004,245.004,245.0017,657
2023-11-304,230.004,240.004,055.004,210.004,210.0034,420
2023-11-293,900.004,270.003,890.004,040.004,040.0059,723
2023-11-283,870.003,900.003,805.003,885.003,885.0016,934
2023-11-273,865.003,960.003,820.003,875.003,875.006,005
2023-11-243,870.003,870.003,850.003,865.003,865.00944
2023-11-233,925.003,925.003,865.003,870.003,870.003,959
2023-11-223,970.003,970.003,875.003,920.003,920.002,296
2023-11-213,890.003,960.003,805.003,900.003,900.004,740
2023-11-203,800.003,985.003,800.003,885.003,885.008,086
2023-11-173,830.003,885.003,795.003,830.003,830.006,507
2023-11-163,795.003,985.003,760.003,850.003,850.009,845
2023-11-153,815.003,900.003,750.003,795.003,795.009,309
2023-11-143,785.003,850.003,780.003,815.003,815.007,130
2023-11-133,890.003,890.003,755.003,825.003,825.005,193
2023-11-103,760.003,845.003,760.003,815.003,815.002,311
2023-11-093,950.003,950.003,760.003,815.003,815.005,094
2023-11-083,855.003,855.003,805.003,825.003,825.001,859
2023-11-073,900.003,900.003,765.003,855.003,855.006,969
2023-11-063,910.003,965.003,815.003,830.003,830.0011,973
2023-11-033,900.003,900.003,810.003,855.003,855.002,815
2023-11-023,900.003,900.003,810.003,855.003,855.006,217
2023-11-013,900.003,900.003,710.003,765.003,765.0010,967
← NewerPage 12 of 21 · 1,223 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.