InkTec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5,120.00 | 5,150.00 | 5,050.00 | 5,150.00 | 5,150.00 | 13,819 |
| 2023-02-03 | 5,080.00 | 5,160.00 | 5,040.00 | 5,120.00 | 5,120.00 | 22,031 |
| 2023-02-02 | 5,040.00 | 5,140.00 | 5,040.00 | 5,080.00 | 5,080.00 | 14,067 |
| 2023-02-01 | 5,100.00 | 5,100.00 | 5,020.00 | 5,060.00 | 5,060.00 | 8,315 |
| 2023-01-31 | 5,030.00 | 5,060.00 | 4,960.00 | 5,040.00 | 5,040.00 | 19,996 |
| 2023-01-30 | 5,130.00 | 5,140.00 | 5,000.00 | 5,030.00 | 5,030.00 | 23,802 |
| 2023-01-27 | 5,270.00 | 5,270.00 | 5,060.00 | 5,100.00 | 5,100.00 | 39,044 |
| 2023-01-26 | 5,120.00 | 5,140.00 | 5,060.00 | 5,110.00 | 5,110.00 | 12,515 |
| 2023-01-25 | 5,080.00 | 5,150.00 | 5,070.00 | 5,130.00 | 5,130.00 | 53,163 |
| 2023-01-20 | 5,030.00 | 5,190.00 | 5,030.00 | 5,080.00 | 5,080.00 | 18,571 |
| 2023-01-19 | 5,010.00 | 5,060.00 | 4,985.00 | 5,030.00 | 5,030.00 | 6,646 |
| 2023-01-18 | 5,130.00 | 5,130.00 | 4,985.00 | 5,010.00 | 5,010.00 | 23,975 |
| 2023-01-17 | 5,160.00 | 5,200.00 | 5,080.00 | 5,080.00 | 5,080.00 | 13,992 |
| 2023-01-16 | 5,120.00 | 5,200.00 | 5,100.00 | 5,180.00 | 5,180.00 | 23,558 |
| 2023-01-13 | 5,170.00 | 5,250.00 | 5,100.00 | 5,120.00 | 5,120.00 | 32,314 |
| 2023-01-12 | 5,220.00 | 5,220.00 | 5,150.00 | 5,170.00 | 5,170.00 | 14,353 |
| 2023-01-11 | 5,100.00 | 5,280.00 | 5,080.00 | 5,200.00 | 5,200.00 | 28,942 |
| 2023-01-10 | 5,250.00 | 5,250.00 | 5,100.00 | 5,100.00 | 5,100.00 | 19,421 |
| 2023-01-09 | 5,080.00 | 5,220.00 | 5,080.00 | 5,220.00 | 5,220.00 | 31,654 |
| 2023-01-06 | 4,875.00 | 5,110.00 | 4,875.00 | 5,080.00 | 5,080.00 | 46,682 |
| 2023-01-05 | 4,945.00 | 5,080.00 | 4,945.00 | 4,985.00 | 4,985.00 | 26,090 |
| 2023-01-04 | 4,885.00 | 4,995.00 | 4,855.00 | 4,945.00 | 4,945.00 | 28,683 |
| 2023-01-03 | 4,905.00 | 5,150.00 | 4,695.00 | 4,850.00 | 4,850.00 | 32,330 |
| 2023-01-02 | 4,905.00 | 5,010.00 | 4,905.00 | 4,905.00 | 4,905.00 | 13,522 |
| 2022-12-29 | 5,010.00 | 5,030.00 | 4,900.00 | 4,905.00 | 4,905.00 | 32,581 |
| 2022-12-28 | 5,050.00 | 5,090.00 | 4,955.00 | 5,010.00 | 5,010.00 | 18,049 |
| 2022-12-27 | 5,010.00 | 5,300.00 | 4,970.00 | 5,050.00 | 5,050.00 | 21,199 |
| 2022-12-26 | 5,020.00 | 5,080.00 | 4,970.00 | 5,010.00 | 5,010.00 | 25,511 |
| 2022-12-23 | 4,990.00 | 5,150.00 | 4,905.00 | 5,080.00 | 5,080.00 | 39,272 |
| 2022-12-22 | 5,030.00 | 5,150.00 | 5,030.00 | 5,060.00 | 5,060.00 | 27,129 |
| 2022-12-21 | 5,150.00 | 5,200.00 | 5,030.00 | 5,030.00 | 5,030.00 | 26,018 |
| 2022-12-20 | 5,260.00 | 5,360.00 | 5,140.00 | 5,150.00 | 5,150.00 | 37,042 |
| 2022-12-19 | 5,360.00 | 5,450.00 | 5,300.00 | 5,380.00 | 5,380.00 | 25,216 |
| 2022-12-16 | 5,200.00 | 5,400.00 | 5,200.00 | 5,370.00 | 5,370.00 | 16,107 |
| 2022-12-15 | 5,340.00 | 5,450.00 | 5,270.00 | 5,310.00 | 5,310.00 | 37,487 |
| 2022-12-14 | 5,230.00 | 5,580.00 | 5,210.00 | 5,280.00 | 5,280.00 | 59,757 |
| 2022-12-13 | 5,330.00 | 5,340.00 | 5,210.00 | 5,230.00 | 5,230.00 | 54,023 |
| 2022-12-12 | 5,470.00 | 5,470.00 | 5,300.00 | 5,320.00 | 5,320.00 | 13,426 |
| 2022-12-09 | 5,200.00 | 5,480.00 | 5,200.00 | 5,330.00 | 5,330.00 | 39,270 |
| 2022-12-08 | 5,230.00 | 5,330.00 | 5,180.00 | 5,200.00 | 5,200.00 | 34,911 |
| 2022-12-07 | 5,410.00 | 5,490.00 | 5,250.00 | 5,270.00 | 5,270.00 | 51,933 |
| 2022-12-06 | 5,840.00 | 5,860.00 | 5,410.00 | 5,490.00 | 5,490.00 | 157,951 |
| 2022-12-05 | 5,790.00 | 6,340.00 | 5,790.00 | 5,830.00 | 5,830.00 | 248,451 |
| 2022-12-02 | 5,820.00 | 5,850.00 | 5,740.00 | 5,800.00 | 5,800.00 | 24,839 |
| 2022-12-01 | 5,800.00 | 5,970.00 | 5,760.00 | 5,760.00 | 5,760.00 | 45,831 |
| 2022-11-30 | 5,750.00 | 5,830.00 | 5,720.00 | 5,790.00 | 5,790.00 | 26,518 |
| 2022-11-29 | 5,800.00 | 5,880.00 | 5,750.00 | 5,750.00 | 5,750.00 | 36,925 |
| 2022-11-28 | 5,880.00 | 5,970.00 | 5,680.00 | 5,880.00 | 5,880.00 | 51,387 |
| 2022-11-25 | 6,030.00 | 6,090.00 | 5,860.00 | 5,880.00 | 5,880.00 | 51,799 |
| 2022-11-24 | 6,000.00 | 6,120.00 | 5,930.00 | 6,030.00 | 6,030.00 | 46,684 |
| 2022-11-23 | 5,940.00 | 6,080.00 | 5,870.00 | 6,010.00 | 6,010.00 | 61,509 |
| 2022-11-22 | 5,940.00 | 6,410.00 | 5,790.00 | 5,950.00 | 5,950.00 | 221,417 |
| 2022-11-21 | 6,270.00 | 6,320.00 | 5,970.00 | 5,970.00 | 5,970.00 | 71,491 |
| 2022-11-18 | 6,470.00 | 6,940.00 | 6,130.00 | 6,270.00 | 6,270.00 | 394,102 |
| 2022-11-17 | 6,690.00 | 6,700.00 | 6,250.00 | 6,470.00 | 6,470.00 | 270,087 |
| 2022-11-16 | 5,590.00 | 7,160.00 | 5,590.00 | 6,850.00 | 6,850.00 | 2,445,703 |
| 2022-11-15 | 5,870.00 | 5,870.00 | 5,490.00 | 5,580.00 | 5,580.00 | 64,936 |
| 2022-11-14 | 4,950.00 | 6,200.00 | 4,950.00 | 5,790.00 | 5,790.00 | 495,636 |
| 2022-11-11 | 4,900.00 | 5,000.00 | 4,900.00 | 4,930.00 | 4,930.00 | 12,666 |
| 2022-11-10 | 4,885.00 | 4,940.00 | 4,855.00 | 4,875.00 | 4,875.00 | 18,877 |
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.