InkTec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 5,000.00 | 5,000.00 | 4,895.00 | 4,940.00 | 4,940.00 | 22,965 |
| 2022-11-08 | 5,000.00 | 5,000.00 | 4,960.00 | 4,970.00 | 4,970.00 | 8,786 |
| 2022-11-07 | 5,040.00 | 5,080.00 | 4,950.00 | 4,950.00 | 4,950.00 | 22,480 |
| 2022-11-04 | 4,995.00 | 5,080.00 | 4,980.00 | 5,020.00 | 5,020.00 | 9,591 |
| 2022-11-03 | 5,040.00 | 5,040.00 | 4,990.00 | 4,990.00 | 4,990.00 | 10,388 |
| 2022-11-02 | 5,010.00 | 5,040.00 | 5,000.00 | 5,020.00 | 5,020.00 | 3,409 |
| 2022-11-01 | 5,100.00 | 5,200.00 | 5,010.00 | 5,010.00 | 5,010.00 | 11,159 |
| 2022-10-31 | 5,040.00 | 5,040.00 | 5,020.00 | 5,040.00 | 5,040.00 | 695 |
| 2022-10-28 | 5,010.00 | 5,090.00 | 5,000.00 | 5,010.00 | 5,010.00 | 5,910 |
| 2022-10-27 | 5,160.00 | 5,160.00 | 5,000.00 | 5,020.00 | 5,020.00 | 15,475 |
| 2022-10-26 | 5,100.00 | 5,200.00 | 5,100.00 | 5,160.00 | 5,160.00 | 1,979 |
| 2022-10-25 | 5,290.00 | 5,290.00 | 5,060.00 | 5,100.00 | 5,100.00 | 15,521 |
| 2022-10-24 | 5,270.00 | 5,290.00 | 5,220.00 | 5,230.00 | 5,230.00 | 5,998 |
| 2022-10-21 | 5,130.00 | 5,270.00 | 5,040.00 | 5,270.00 | 5,270.00 | 7,126 |
| 2022-10-20 | 5,200.00 | 5,200.00 | 5,090.00 | 5,130.00 | 5,130.00 | 1,423 |
| 2022-10-19 | 5,250.00 | 5,280.00 | 5,170.00 | 5,200.00 | 5,200.00 | 1,960 |
| 2022-10-18 | 5,180.00 | 5,260.00 | 5,160.00 | 5,250.00 | 5,250.00 | 3,912 |
| 2022-10-17 | 5,340.00 | 5,340.00 | 5,120.00 | 5,220.00 | 5,220.00 | 1,789 |
| 2022-10-14 | 5,140.00 | 5,220.00 | 5,130.00 | 5,150.00 | 5,150.00 | 12,790 |
| 2022-10-13 | 5,190.00 | 5,260.00 | 5,150.00 | 5,150.00 | 5,150.00 | 9,308 |
| 2022-10-12 | 5,210.00 | 5,500.00 | 5,020.00 | 5,390.00 | 5,390.00 | 22,751 |
| 2022-10-11 | 5,440.00 | 5,440.00 | 5,010.00 | 5,210.00 | 5,210.00 | 18,416 |
| 2022-10-07 | 5,530.00 | 5,530.00 | 5,300.00 | 5,440.00 | 5,440.00 | 12,055 |
| 2022-10-06 | 5,160.00 | 5,650.00 | 5,160.00 | 5,540.00 | 5,540.00 | 13,560 |
| 2022-10-05 | 5,320.00 | 5,320.00 | 5,000.00 | 5,170.00 | 5,170.00 | 45,434 |
| 2022-10-04 | 5,380.00 | 5,380.00 | 5,270.00 | 5,300.00 | 5,300.00 | 12,831 |
| 2022-09-30 | 5,300.00 | 5,490.00 | 5,300.00 | 5,330.00 | 5,330.00 | 11,869 |
| 2022-09-29 | 5,400.00 | 5,600.00 | 5,300.00 | 5,410.00 | 5,410.00 | 12,730 |
| 2022-09-28 | 5,440.00 | 5,440.00 | 5,130.00 | 5,350.00 | 5,350.00 | 57,968 |
| 2022-09-27 | 5,440.00 | 5,460.00 | 5,380.00 | 5,410.00 | 5,410.00 | 17,233 |
| 2022-09-26 | 5,880.00 | 5,880.00 | 5,450.00 | 5,450.00 | 5,450.00 | 30,031 |
| 2022-09-23 | 5,940.00 | 5,940.00 | 5,830.00 | 5,870.00 | 5,870.00 | 14,194 |
| 2022-09-22 | 6,010.00 | 6,110.00 | 5,900.00 | 5,940.00 | 5,940.00 | 18,845 |
| 2022-09-21 | 6,200.00 | 6,200.00 | 5,980.00 | 6,020.00 | 6,020.00 | 26,123 |
| 2022-09-20 | 6,240.00 | 6,240.00 | 6,090.00 | 6,200.00 | 6,200.00 | 15,789 |
| 2022-09-19 | 6,290.00 | 6,290.00 | 6,120.00 | 6,150.00 | 6,150.00 | 17,345 |
| 2022-09-16 | 6,320.00 | 6,320.00 | 6,270.00 | 6,290.00 | 6,290.00 | 7,730 |
| 2022-09-15 | 6,400.00 | 6,400.00 | 6,280.00 | 6,320.00 | 6,320.00 | 24,160 |
| 2022-09-14 | 6,380.00 | 6,380.00 | 6,260.00 | 6,370.00 | 6,370.00 | 155,234 |
| 2022-09-13 | 6,440.00 | 6,500.00 | 6,360.00 | 6,390.00 | 6,390.00 | 12,293 |
| 2022-09-08 | 6,440.00 | 6,460.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,223 |
| 2022-09-07 | 6,570.00 | 6,570.00 | 6,450.00 | 6,450.00 | 6,450.00 | 12,618 |
| 2022-09-06 | 6,430.00 | 6,530.00 | 6,430.00 | 6,530.00 | 6,530.00 | 4,849 |
| 2022-09-05 | 6,550.00 | 6,550.00 | 6,480.00 | 6,500.00 | 6,500.00 | 2,184 |
| 2022-09-02 | 6,560.00 | 6,700.00 | 6,500.00 | 6,550.00 | 6,550.00 | 6,016 |
| 2022-09-01 | 6,520.00 | 6,550.00 | 6,420.00 | 6,550.00 | 6,550.00 | 14,096 |
| 2022-08-31 | 6,640.00 | 6,640.00 | 6,470.00 | 6,560.00 | 6,560.00 | 8,305 |
| 2022-08-30 | 6,590.00 | 6,610.00 | 6,500.00 | 6,600.00 | 6,600.00 | 7,274 |
| 2022-08-29 | 6,420.00 | 6,590.00 | 6,380.00 | 6,590.00 | 6,590.00 | 113,835 |
| 2022-08-26 | 6,620.00 | 6,620.00 | 6,550.00 | 6,580.00 | 6,580.00 | 2,717 |
| 2022-08-25 | 6,540.00 | 6,600.00 | 6,410.00 | 6,600.00 | 6,600.00 | 13,042 |
| 2022-08-24 | 6,570.00 | 6,570.00 | 6,400.00 | 6,540.00 | 6,540.00 | 13,745 |
| 2022-08-23 | 6,470.00 | 6,610.00 | 6,470.00 | 6,570.00 | 6,570.00 | 16,786 |
| 2022-08-22 | 6,660.00 | 6,700.00 | 6,610.00 | 6,610.00 | 6,610.00 | 5,508 |
| 2022-08-19 | 6,690.00 | 6,690.00 | 6,600.00 | 6,660.00 | 6,660.00 | 19,966 |
| 2022-08-18 | 6,760.00 | 6,760.00 | 6,660.00 | 6,700.00 | 6,700.00 | 3,700 |
| 2022-08-17 | 6,810.00 | 6,810.00 | 6,700.00 | 6,780.00 | 6,780.00 | 6,889 |
| 2022-08-16 | 6,860.00 | 6,860.00 | 6,740.00 | 6,820.00 | 6,820.00 | 6,346 |
| 2022-08-12 | 6,710.00 | 6,800.00 | 6,710.00 | 6,800.00 | 6,800.00 | 8,498 |
| 2022-08-11 | 6,790.00 | 6,840.00 | 6,740.00 | 6,790.00 | 6,790.00 | 8,777 |
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.