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
2023-10-313,885.003,910.003,735.003,765.003,765.007,355
2023-10-303,900.003,900.003,725.003,875.003,875.002,512
2023-10-273,730.003,850.003,710.003,850.003,850.0011,345
2023-10-263,705.003,810.003,665.003,810.003,810.0016,639
2023-10-253,895.003,895.003,750.003,775.003,775.0015,359
2023-10-243,840.003,935.003,660.003,870.003,870.0014,233
2023-10-233,825.003,895.003,760.003,840.003,840.0010,462
2023-10-203,950.003,965.003,885.003,900.003,900.007,527
2023-10-194,090.004,090.003,950.003,950.003,950.0043,919
2023-10-184,165.004,165.004,050.004,095.004,095.002,172
2023-10-174,025.004,190.004,025.004,120.004,120.004,964
2023-10-164,090.004,095.004,000.004,025.004,025.009,616
2023-10-134,020.004,140.004,020.004,090.004,090.004,646
2023-10-124,020.004,145.004,020.004,085.004,085.0010,265
2023-10-114,035.004,180.004,025.004,060.004,060.007,167
2023-10-103,940.004,100.003,940.004,065.004,065.006,785
2023-10-063,900.004,050.003,900.004,000.004,000.006,924
2023-10-054,010.004,110.003,900.003,900.003,900.0034,612
2023-10-044,110.004,160.004,045.004,065.004,065.0023,533
2023-09-274,065.004,230.004,065.004,155.004,155.004,214
2023-09-264,295.004,295.004,080.004,110.004,110.007,185
2023-09-254,345.004,345.004,150.004,155.004,155.0010,495
2023-09-224,080.004,230.004,080.004,230.004,230.0014,584
2023-09-214,180.004,280.004,150.004,165.004,165.0017,164
2023-09-204,185.004,295.004,185.004,280.004,280.005,408
2023-09-194,345.004,345.004,200.004,200.004,200.003,238
2023-09-184,190.004,280.004,165.004,220.004,220.006,727
2023-09-154,175.004,300.004,175.004,195.004,195.006,151
2023-09-144,245.004,245.004,185.004,210.004,210.003,179
2023-09-134,250.004,305.004,200.004,225.004,225.006,454
2023-09-124,300.004,340.004,180.004,255.004,255.0015,690
2023-09-114,240.004,345.004,210.004,300.004,300.004,697
2023-09-084,200.004,325.004,200.004,240.004,240.009,195
2023-09-074,125.004,200.004,125.004,200.004,200.007,486
2023-09-064,165.004,165.004,125.004,165.004,165.0031,295
2023-09-054,170.004,185.004,150.004,165.004,165.0013,003
2023-09-044,205.004,270.004,155.004,180.004,180.0028,916
2023-09-014,285.004,340.004,270.004,295.004,295.0011,517
2023-08-314,400.004,425.004,310.004,340.004,340.0015,066
2023-08-304,140.004,800.004,120.004,370.004,370.00315,599
2023-08-294,205.004,205.004,140.004,170.004,170.007,118
2023-08-284,150.004,295.004,115.004,130.004,130.007,502
2023-08-254,230.004,230.004,140.004,150.004,150.0016,005
2023-08-244,365.004,365.004,230.004,230.004,230.0013,317
2023-08-234,315.004,435.004,305.004,365.004,365.0012,238
2023-08-224,340.004,440.004,305.004,385.004,385.0037,684
2023-08-214,245.004,440.004,245.004,340.004,340.0048,654
2023-08-184,195.004,840.004,140.004,240.004,240.00482,624
2023-08-174,100.004,240.004,100.004,195.004,195.007,780
2023-08-164,195.004,300.004,175.004,275.004,275.006,597
2023-08-144,155.004,320.004,155.004,315.004,315.009,835
2023-08-114,190.004,280.004,180.004,250.004,250.005,002
2023-08-104,105.004,295.004,105.004,180.004,180.0016,026
2023-08-094,205.004,270.004,205.004,210.004,210.008,405
2023-08-084,285.004,330.004,205.004,265.004,265.0018,503
2023-08-074,250.004,345.004,180.004,255.004,255.005,346
2023-08-044,155.004,250.004,155.004,250.004,250.007,348
2023-08-034,220.004,250.004,155.004,205.004,205.0010,851
2023-08-024,370.004,370.004,205.004,255.004,255.0016,370
2023-08-014,330.004,390.004,280.004,295.004,295.0029,740
← NewerPage 13 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.