InkTec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 6,790.00 | 6,840.00 | 6,740.00 | 6,790.00 | 6,790.00 | 8,777 |
| 2022-08-10 | 6,840.00 | 6,840.00 | 6,710.00 | 6,800.00 | 6,800.00 | 7,641 |
| 2022-08-09 | 6,810.00 | 6,810.00 | 6,720.00 | 6,800.00 | 6,800.00 | 4,939 |
| 2022-08-08 | 6,660.00 | 6,780.00 | 6,660.00 | 6,780.00 | 6,780.00 | 6,118 |
| 2022-08-05 | 6,700.00 | 6,700.00 | 6,590.00 | 6,680.00 | 6,680.00 | 20,365 |
| 2022-08-04 | 6,690.00 | 6,740.00 | 6,640.00 | 6,710.00 | 6,710.00 | 26,369 |
| 2022-08-03 | 6,770.00 | 6,770.00 | 6,670.00 | 6,740.00 | 6,740.00 | 6,614 |
| 2022-08-02 | 6,800.00 | 6,800.00 | 6,740.00 | 6,770.00 | 6,770.00 | 1,982 |
| 2022-08-01 | 6,810.00 | 6,820.00 | 6,750.00 | 6,800.00 | 6,800.00 | 4,291 |
| 2022-07-29 | 6,770.00 | 6,810.00 | 6,700.00 | 6,810.00 | 6,810.00 | 14,876 |
| 2022-07-28 | 6,800.00 | 6,860.00 | 6,700.00 | 6,770.00 | 6,770.00 | 4,269 |
| 2022-07-27 | 6,720.00 | 6,820.00 | 6,720.00 | 6,800.00 | 6,800.00 | 2,908 |
| 2022-07-26 | 6,820.00 | 6,820.00 | 6,700.00 | 6,810.00 | 6,810.00 | 1,410 |
| 2022-07-25 | 6,790.00 | 6,820.00 | 6,700.00 | 6,820.00 | 6,820.00 | 4,791 |
| 2022-07-22 | 6,850.00 | 6,860.00 | 6,770.00 | 6,790.00 | 6,790.00 | 2,787 |
| 2022-07-21 | 6,930.00 | 7,000.00 | 6,760.00 | 6,820.00 | 6,820.00 | 9,195 |
| 2022-07-20 | 6,970.00 | 6,990.00 | 6,770.00 | 6,850.00 | 6,850.00 | 14,362 |
| 2022-07-19 | 6,830.00 | 7,620.00 | 6,760.00 | 6,970.00 | 6,970.00 | 48,294 |
| 2022-07-18 | 6,750.00 | 6,810.00 | 6,740.00 | 6,780.00 | 6,780.00 | 5,621 |
| 2022-07-15 | 6,760.00 | 6,760.00 | 6,650.00 | 6,750.00 | 6,750.00 | 3,227 |
| 2022-07-14 | 6,640.00 | 6,750.00 | 6,550.00 | 6,720.00 | 6,720.00 | 37,597 |
| 2022-07-13 | 6,690.00 | 6,740.00 | 6,580.00 | 6,600.00 | 6,600.00 | 1,565 |
| 2022-07-12 | 6,830.00 | 6,830.00 | 6,590.00 | 6,690.00 | 6,690.00 | 60,341 |
| 2022-07-11 | 6,820.00 | 6,850.00 | 6,630.00 | 6,830.00 | 6,830.00 | 15,420 |
| 2022-07-08 | 6,690.00 | 6,800.00 | 6,680.00 | 6,780.00 | 6,780.00 | 4,805 |
| 2022-07-07 | 6,790.00 | 6,990.00 | 6,610.00 | 6,680.00 | 6,680.00 | 8,838 |
| 2022-07-06 | 6,830.00 | 6,830.00 | 6,640.00 | 6,760.00 | 6,760.00 | 5,884 |
| 2022-07-05 | 6,640.00 | 6,850.00 | 6,610.00 | 6,830.00 | 6,830.00 | 7,327 |
| 2022-07-04 | 6,710.00 | 6,730.00 | 6,480.00 | 6,660.00 | 6,660.00 | 23,506 |
| 2022-07-01 | 6,760.00 | 6,800.00 | 6,610.00 | 6,700.00 | 6,700.00 | 15,972 |
| 2022-06-30 | 6,750.00 | 6,920.00 | 6,650.00 | 6,760.00 | 6,760.00 | 9,150 |
| 2022-06-29 | 6,950.00 | 6,950.00 | 6,690.00 | 6,750.00 | 6,750.00 | 11,480 |
| 2022-06-28 | 6,860.00 | 6,890.00 | 6,800.00 | 6,830.00 | 6,830.00 | 2,757 |
| 2022-06-27 | 6,850.00 | 6,910.00 | 6,760.00 | 6,860.00 | 6,860.00 | 11,132 |
| 2022-06-24 | 6,740.00 | 6,890.00 | 6,630.00 | 6,870.00 | 6,870.00 | 16,752 |
| 2022-06-23 | 6,820.00 | 6,950.00 | 6,650.00 | 6,750.00 | 6,750.00 | 31,330 |
| 2022-06-22 | 6,930.00 | 7,070.00 | 6,700.00 | 6,910.00 | 6,910.00 | 52,702 |
| 2022-06-21 | 6,760.00 | 6,900.00 | 6,710.00 | 6,900.00 | 6,900.00 | 5,212 |
| 2022-06-20 | 6,950.00 | 6,950.00 | 6,640.00 | 6,750.00 | 6,750.00 | 26,517 |
| 2022-06-17 | 6,800.00 | 6,950.00 | 6,660.00 | 6,950.00 | 6,950.00 | 65,065 |
| 2022-06-16 | 6,880.00 | 7,000.00 | 6,850.00 | 6,920.00 | 6,920.00 | 15,700 |
| 2022-06-15 | 6,960.00 | 6,960.00 | 6,790.00 | 6,880.00 | 6,880.00 | 64,928 |
| 2022-06-14 | 6,860.00 | 6,970.00 | 6,830.00 | 6,970.00 | 6,970.00 | 55,089 |
| 2022-06-13 | 7,020.00 | 7,020.00 | 6,860.00 | 6,990.00 | 6,990.00 | 82,146 |
| 2022-06-10 | 6,930.00 | 7,040.00 | 6,900.00 | 7,030.00 | 7,030.00 | 38,540 |
| 2022-06-09 | 6,950.00 | 7,000.00 | 6,950.00 | 7,000.00 | 7,000.00 | 11,475 |
| 2022-06-08 | 6,960.00 | 7,020.00 | 6,960.00 | 7,010.00 | 7,010.00 | 4,572 |
| 2022-06-07 | 7,080.00 | 7,080.00 | 6,980.00 | 6,980.00 | 6,980.00 | 7,334 |
| 2022-06-03 | 7,020.00 | 7,070.00 | 7,000.00 | 7,060.00 | 7,060.00 | 5,107 |
| 2022-06-02 | 7,040.00 | 7,040.00 | 6,980.00 | 7,040.00 | 7,040.00 | 25,220 |
| 2022-05-31 | 7,130.00 | 7,130.00 | 7,010.00 | 7,040.00 | 7,040.00 | 27,118 |
| 2022-05-30 | 7,240.00 | 7,240.00 | 7,110.00 | 7,130.00 | 7,130.00 | 7,605 |
| 2022-05-27 | 6,990.00 | 7,200.00 | 6,950.00 | 7,200.00 | 7,200.00 | 75,421 |
| 2022-05-26 | 7,040.00 | 7,040.00 | 6,990.00 | 7,000.00 | 7,000.00 | 25,009 |
| 2022-05-25 | 7,050.00 | 7,080.00 | 7,000.00 | 7,040.00 | 7,040.00 | 9,251 |
| 2022-05-24 | 7,020.00 | 7,090.00 | 7,000.00 | 7,090.00 | 7,090.00 | 8,832 |
| 2022-05-23 | 7,050.00 | 7,060.00 | 6,990.00 | 7,020.00 | 7,020.00 | 46,498 |
| 2022-05-20 | 7,060.00 | 7,100.00 | 7,000.00 | 7,070.00 | 7,070.00 | 9,283 |
| 2022-05-19 | 7,100.00 | 7,100.00 | 6,990.00 | 7,100.00 | 7,100.00 | 63,033 |
| 2022-05-18 | 7,130.00 | 7,230.00 | 7,080.00 | 7,150.00 | 7,150.00 | 22,457 |
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.