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
2023-05-034,615.004,630.004,560.004,560.004,560.006,502
2023-05-024,580.004,600.004,565.004,600.004,600.009,133
2023-04-284,625.004,625.004,555.004,580.004,580.0023,433
2023-04-274,575.004,700.004,555.004,625.004,625.008,325
2023-04-264,595.004,595.004,570.004,575.004,575.0010,127
2023-04-254,580.004,610.004,570.004,605.004,605.0012,239
2023-04-244,585.004,640.004,580.004,615.004,615.009,621
2023-04-214,695.004,730.004,615.004,645.004,645.0017,943
2023-04-204,775.004,810.004,680.004,745.004,745.0028,412
2023-04-194,600.004,785.004,585.004,745.004,745.0056,936
2023-04-184,610.004,610.004,575.004,575.004,575.0012,709
2023-04-174,620.004,620.004,550.004,595.004,595.0031,059
2023-04-144,620.004,620.004,580.004,600.004,600.0032,568
2023-04-134,615.004,640.004,570.004,595.004,595.0041,870
2023-04-124,630.004,630.004,580.004,615.004,615.0016,806
2023-04-114,635.004,635.004,570.004,630.004,630.0021,668
2023-04-104,660.004,675.004,610.004,615.004,615.0033,733
2023-04-074,655.004,730.004,655.004,660.004,660.0019,796
2023-04-064,785.004,815.004,670.004,690.004,690.0023,992
2023-04-054,700.005,370.004,630.004,780.004,780.00281,849
2023-04-044,655.004,695.004,640.004,670.004,670.005,716
2023-04-034,630.004,680.004,605.004,680.004,680.0019,501
2023-03-314,740.004,740.004,665.004,685.004,685.0016,530
2023-03-304,660.004,750.004,610.004,750.004,750.0012,997
2023-03-294,690.004,700.004,600.004,660.004,660.0028,185
2023-03-284,700.004,710.004,655.004,690.004,690.0011,004
2023-03-274,750.004,750.004,660.004,680.004,680.004,485
2023-03-244,670.004,690.004,650.004,690.004,690.0011,081
2023-03-234,660.004,700.004,645.004,665.004,665.0028,020
2023-03-224,740.004,740.004,610.004,695.004,695.0034,213
2023-03-214,650.004,855.004,650.004,710.004,710.0014,157
2023-03-204,825.004,825.004,600.004,710.004,710.0014,772
2023-03-174,555.004,795.004,555.004,720.004,720.0016,928
2023-03-164,555.004,685.004,555.004,600.004,600.007,694
2023-03-154,550.004,765.004,550.004,600.004,600.0013,822
2023-03-144,765.004,770.004,575.004,575.004,575.0055,587
2023-03-134,825.004,825.004,695.004,780.004,780.0027,772
2023-03-104,850.004,880.004,750.004,850.004,850.009,499
2023-03-094,960.004,960.004,825.004,890.004,890.0061,588
2023-03-084,980.005,050.004,930.004,960.004,960.0013,723
2023-03-075,000.005,010.004,980.005,000.005,000.005,763
2023-03-065,020.005,040.004,970.004,995.004,995.0014,367
2023-03-035,040.005,040.004,980.005,020.005,020.0014,805
2023-03-025,030.005,050.004,995.005,040.005,040.006,653
2023-02-284,955.005,050.004,940.005,030.005,030.007,199
2023-02-274,950.005,030.004,925.004,955.004,955.0012,087
2023-02-245,010.005,020.004,970.005,010.005,010.0017,672
2023-02-235,010.005,030.004,980.005,010.005,010.0016,623
2023-02-225,090.005,090.004,995.005,010.005,010.0028,950
2023-02-215,160.005,160.005,020.005,090.005,090.0014,861
2023-02-205,080.005,140.005,030.005,120.005,120.0015,221
2023-02-175,040.005,100.004,985.005,080.005,080.0017,265
2023-02-164,990.005,090.004,990.005,020.005,020.0023,564
2023-02-155,150.005,150.005,000.005,000.005,000.0031,377
2023-02-145,150.005,180.005,100.005,100.005,100.0019,835
2023-02-135,130.005,260.005,080.005,170.005,170.0021,437
2023-02-105,140.005,580.005,060.005,120.005,120.00236,098
2023-02-095,130.005,150.005,090.005,140.005,140.0017,741
2023-02-085,120.005,150.005,100.005,130.005,130.0011,879
2023-02-075,090.005,140.005,060.005,120.005,120.0022,347
← NewerPage 15 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.