InkTec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 4,285.00 | 4,965.00 | 4,285.00 | 4,365.00 | 4,365.00 | 406,773 |
| 2023-07-28 | 4,235.00 | 4,355.00 | 4,210.00 | 4,285.00 | 4,285.00 | 10,036 |
| 2023-07-27 | 4,050.00 | 4,460.00 | 4,050.00 | 4,230.00 | 4,230.00 | 10,803 |
| 2023-07-26 | 4,110.00 | 4,195.00 | 4,000.00 | 4,100.00 | 4,100.00 | 56,753 |
| 2023-07-25 | 4,405.00 | 4,480.00 | 4,245.00 | 4,245.00 | 4,245.00 | 57,460 |
| 2023-07-24 | 4,690.00 | 4,690.00 | 4,445.00 | 4,445.00 | 4,445.00 | 52,631 |
| 2023-07-21 | 4,880.00 | 4,880.00 | 4,670.00 | 4,670.00 | 4,670.00 | 14,890 |
| 2023-07-20 | 4,720.00 | 4,795.00 | 4,635.00 | 4,755.00 | 4,755.00 | 9,851 |
| 2023-07-19 | 4,690.00 | 4,725.00 | 4,630.00 | 4,715.00 | 4,715.00 | 16,491 |
| 2023-07-18 | 4,665.00 | 4,740.00 | 4,665.00 | 4,690.00 | 4,690.00 | 4,582 |
| 2023-07-17 | 4,710.00 | 4,755.00 | 4,685.00 | 4,710.00 | 4,710.00 | 22,497 |
| 2023-07-14 | 4,765.00 | 4,780.00 | 4,720.00 | 4,745.00 | 4,745.00 | 13,314 |
| 2023-07-13 | 4,765.00 | 4,820.00 | 4,710.00 | 4,765.00 | 4,765.00 | 8,676 |
| 2023-07-12 | 4,765.00 | 4,955.00 | 4,735.00 | 4,765.00 | 4,765.00 | 9,284 |
| 2023-07-11 | 4,775.00 | 4,880.00 | 4,770.00 | 4,780.00 | 4,780.00 | 5,926 |
| 2023-07-10 | 4,665.00 | 4,900.00 | 4,655.00 | 4,775.00 | 4,775.00 | 21,011 |
| 2023-07-07 | 4,740.00 | 4,760.00 | 4,670.00 | 4,700.00 | 4,700.00 | 14,357 |
| 2023-07-06 | 4,940.00 | 4,960.00 | 4,760.00 | 4,760.00 | 4,760.00 | 25,870 |
| 2023-07-05 | 4,840.00 | 5,080.00 | 4,840.00 | 4,960.00 | 4,960.00 | 52,424 |
| 2023-07-04 | 4,800.00 | 4,950.00 | 4,770.00 | 4,915.00 | 4,915.00 | 13,078 |
| 2023-07-03 | 4,745.00 | 4,865.00 | 4,745.00 | 4,800.00 | 4,800.00 | 15,205 |
| 2023-06-30 | 4,720.00 | 4,730.00 | 4,610.00 | 4,725.00 | 4,725.00 | 62,436 |
| 2023-06-29 | 4,880.00 | 4,880.00 | 4,630.00 | 4,645.00 | 4,645.00 | 60,256 |
| 2023-06-28 | 4,850.00 | 4,895.00 | 4,755.00 | 4,790.00 | 4,790.00 | 21,034 |
| 2023-06-27 | 4,780.00 | 5,250.00 | 4,755.00 | 4,850.00 | 4,850.00 | 287,687 |
| 2023-06-26 | 4,670.00 | 4,780.00 | 4,660.00 | 4,775.00 | 4,775.00 | 14,271 |
| 2023-06-23 | 4,750.00 | 4,750.00 | 4,655.00 | 4,670.00 | 4,670.00 | 15,926 |
| 2023-06-22 | 4,725.00 | 4,780.00 | 4,680.00 | 4,715.00 | 4,715.00 | 10,569 |
| 2023-06-21 | 4,755.00 | 4,775.00 | 4,670.00 | 4,730.00 | 4,730.00 | 24,311 |
| 2023-06-20 | 4,810.00 | 4,810.00 | 4,750.00 | 4,760.00 | 4,760.00 | 16,466 |
| 2023-06-19 | 4,840.00 | 4,895.00 | 4,740.00 | 4,810.00 | 4,810.00 | 13,218 |
| 2023-06-16 | 4,860.00 | 4,900.00 | 4,840.00 | 4,840.00 | 4,840.00 | 10,157 |
| 2023-06-15 | 4,885.00 | 4,885.00 | 4,750.00 | 4,860.00 | 4,860.00 | 34,809 |
| 2023-06-14 | 5,010.00 | 5,010.00 | 4,805.00 | 4,845.00 | 4,845.00 | 42,560 |
| 2023-06-13 | 4,960.00 | 5,060.00 | 4,940.00 | 4,960.00 | 4,960.00 | 14,143 |
| 2023-06-12 | 4,920.00 | 4,975.00 | 4,910.00 | 4,960.00 | 4,960.00 | 16,276 |
| 2023-06-09 | 5,060.00 | 5,060.00 | 4,950.00 | 5,000.00 | 5,000.00 | 12,318 |
| 2023-06-08 | 4,985.00 | 5,000.00 | 4,905.00 | 5,000.00 | 5,000.00 | 16,501 |
| 2023-06-07 | 4,990.00 | 5,060.00 | 4,950.00 | 4,950.00 | 4,950.00 | 22,520 |
| 2023-06-05 | 5,000.00 | 5,080.00 | 4,990.00 | 5,010.00 | 5,010.00 | 29,090 |
| 2023-06-02 | 5,090.00 | 5,130.00 | 4,985.00 | 4,985.00 | 4,985.00 | 31,189 |
| 2023-06-01 | 5,150.00 | 5,150.00 | 5,020.00 | 5,090.00 | 5,090.00 | 20,285 |
| 2023-05-31 | 5,020.00 | 5,220.00 | 5,000.00 | 5,090.00 | 5,090.00 | 29,755 |
| 2023-05-30 | 4,935.00 | 5,140.00 | 4,895.00 | 5,040.00 | 5,040.00 | 103,874 |
| 2023-05-26 | 5,150.00 | 5,190.00 | 4,835.00 | 4,905.00 | 4,905.00 | 240,201 |
| 2023-05-25 | 5,270.00 | 5,270.00 | 5,070.00 | 5,150.00 | 5,150.00 | 43,092 |
| 2023-05-24 | 5,150.00 | 5,290.00 | 5,140.00 | 5,190.00 | 5,190.00 | 30,539 |
| 2023-05-23 | 5,260.00 | 5,280.00 | 5,030.00 | 5,170.00 | 5,170.00 | 53,006 |
| 2023-05-22 | 5,080.00 | 5,300.00 | 5,010.00 | 5,240.00 | 5,240.00 | 103,502 |
| 2023-05-19 | 5,120.00 | 5,230.00 | 5,010.00 | 5,080.00 | 5,080.00 | 60,283 |
| 2023-05-18 | 4,930.00 | 5,090.00 | 4,855.00 | 5,080.00 | 5,080.00 | 67,211 |
| 2023-05-17 | 4,855.00 | 5,060.00 | 4,805.00 | 4,870.00 | 4,870.00 | 84,132 |
| 2023-05-16 | 4,920.00 | 5,150.00 | 4,850.00 | 4,855.00 | 4,855.00 | 111,977 |
| 2023-05-15 | 4,960.00 | 4,960.00 | 4,815.00 | 4,920.00 | 4,920.00 | 52,885 |
| 2023-05-12 | 5,150.00 | 5,220.00 | 4,845.00 | 4,890.00 | 4,890.00 | 171,889 |
| 2023-05-11 | 5,400.00 | 5,430.00 | 5,140.00 | 5,140.00 | 5,140.00 | 182,794 |
| 2023-05-10 | 5,460.00 | 6,660.00 | 5,180.00 | 5,330.00 | 5,330.00 | 1,445,371 |
| 2023-05-09 | 4,620.00 | 6,050.00 | 4,620.00 | 5,640.00 | 5,640.00 | 1,822,681 |
| 2023-05-08 | 4,650.00 | 4,660.00 | 4,590.00 | 4,655.00 | 4,655.00 | 9,763 |
| 2023-05-04 | 4,550.00 | 4,640.00 | 4,550.00 | 4,580.00 | 4,580.00 | 15,314 |
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.