InkTec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 6,960.00 | 7,100.00 | 6,950.00 | 7,100.00 | 7,100.00 | 9,876 |
| 2022-05-16 | 7,130.00 | 7,190.00 | 7,060.00 | 7,060.00 | 7,060.00 | 4,252 |
| 2022-05-13 | 7,050.00 | 7,100.00 | 6,990.00 | 7,090.00 | 7,090.00 | 3,376 |
| 2022-05-12 | 7,080.00 | 7,090.00 | 6,970.00 | 7,090.00 | 7,090.00 | 7,384 |
| 2022-05-11 | 7,170.00 | 7,170.00 | 7,000.00 | 7,080.00 | 7,080.00 | 26,499 |
| 2022-05-10 | 7,100.00 | 7,270.00 | 6,950.00 | 7,190.00 | 7,190.00 | 37,213 |
| 2022-05-09 | 7,220.00 | 7,220.00 | 7,040.00 | 7,110.00 | 7,110.00 | 8,031 |
| 2022-05-06 | 6,970.00 | 7,160.00 | 6,970.00 | 7,150.00 | 7,150.00 | 4,992 |
| 2022-05-04 | 7,210.00 | 7,210.00 | 7,100.00 | 7,160.00 | 7,160.00 | 6,681 |
| 2022-05-03 | 7,250.00 | 7,250.00 | 7,120.00 | 7,200.00 | 7,200.00 | 3,037 |
| 2022-05-02 | 7,260.00 | 7,260.00 | 7,170.00 | 7,190.00 | 7,190.00 | 2,940 |
| 2022-04-29 | 7,070.00 | 7,190.00 | 7,070.00 | 7,190.00 | 7,190.00 | 7,932 |
| 2022-04-28 | 7,170.00 | 7,200.00 | 7,090.00 | 7,090.00 | 7,090.00 | 9,811 |
| 2022-04-27 | 7,210.00 | 7,210.00 | 7,090.00 | 7,200.00 | 7,200.00 | 15,318 |
| 2022-04-26 | 7,100.00 | 7,280.00 | 7,100.00 | 7,240.00 | 7,240.00 | 5,394 |
| 2022-04-25 | 7,250.00 | 7,250.00 | 7,100.00 | 7,170.00 | 7,170.00 | 11,617 |
| 2022-04-22 | 7,320.00 | 7,350.00 | 7,190.00 | 7,290.00 | 7,290.00 | 7,164 |
| 2022-04-21 | 7,310.00 | 7,310.00 | 7,220.00 | 7,280.00 | 7,280.00 | 4,710 |
| 2022-04-20 | 7,380.00 | 7,390.00 | 7,200.00 | 7,270.00 | 7,270.00 | 6,497 |
| 2022-04-19 | 7,350.00 | 7,400.00 | 7,180.00 | 7,300.00 | 7,300.00 | 24,563 |
| 2022-04-18 | 7,500.00 | 7,500.00 | 7,350.00 | 7,350.00 | 7,350.00 | 4,988 |
| 2022-04-15 | 7,350.00 | 7,570.00 | 7,220.00 | 7,500.00 | 7,500.00 | 12,658 |
| 2022-04-14 | 7,400.00 | 7,400.00 | 7,240.00 | 7,350.00 | 7,350.00 | 6,427 |
| 2022-04-13 | 7,250.00 | 7,420.00 | 7,250.00 | 7,400.00 | 7,400.00 | 10,466 |
| 2022-04-12 | 7,440.00 | 7,440.00 | 7,290.00 | 7,400.00 | 7,400.00 | 8,081 |
| 2022-04-11 | 7,530.00 | 7,530.00 | 7,360.00 | 7,450.00 | 7,450.00 | 6,327 |
| 2022-04-08 | 7,490.00 | 7,500.00 | 7,400.00 | 7,480.00 | 7,480.00 | 4,813 |
| 2022-04-07 | 7,310.00 | 7,500.00 | 7,290.00 | 7,490.00 | 7,490.00 | 8,369 |
| 2022-04-06 | 7,500.00 | 7,500.00 | 7,320.00 | 7,460.00 | 7,460.00 | 15,823 |
| 2022-04-05 | 7,580.00 | 7,580.00 | 7,450.00 | 7,530.00 | 7,530.00 | 7,518 |
| 2022-04-04 | 7,530.00 | 7,530.00 | 7,440.00 | 7,510.00 | 7,510.00 | 6,961 |
| 2022-04-01 | 7,450.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 9,993 |
| 2022-03-31 | 7,200.00 | 7,490.00 | 7,160.00 | 7,450.00 | 7,450.00 | 22,466 |
| 2022-03-30 | 7,180.00 | 7,200.00 | 7,090.00 | 7,200.00 | 7,200.00 | 9,700 |
| 2022-03-29 | 7,100.00 | 7,190.00 | 7,070.00 | 7,180.00 | 7,180.00 | 22,251 |
| 2022-03-28 | 7,130.00 | 7,130.00 | 7,080.00 | 7,090.00 | 7,090.00 | 4,860 |
| 2022-03-25 | 7,070.00 | 7,150.00 | 7,020.00 | 7,100.00 | 7,100.00 | 9,212 |
| 2022-03-24 | 7,100.00 | 7,160.00 | 7,090.00 | 7,100.00 | 7,100.00 | 4,356 |
| 2022-03-23 | 7,200.00 | 7,200.00 | 7,060.00 | 7,100.00 | 7,100.00 | 12,927 |
| 2022-03-22 | 7,160.00 | 7,160.00 | 7,100.00 | 7,160.00 | 7,160.00 | 5,171 |
| 2022-03-21 | 7,160.00 | 7,160.00 | 7,130.00 | 7,150.00 | 7,150.00 | 2,817 |
| 2022-03-18 | 7,160.00 | 7,170.00 | 7,100.00 | 7,130.00 | 7,130.00 | 4,116 |
| 2022-03-17 | 7,150.00 | 7,150.00 | 7,060.00 | 7,130.00 | 7,130.00 | 15,032 |
| 2022-03-16 | 7,070.00 | 7,150.00 | 6,970.00 | 7,060.00 | 7,060.00 | 16,749 |
| 2022-03-15 | 7,100.00 | 7,130.00 | 7,000.00 | 7,070.00 | 7,070.00 | 9,904 |
| 2022-03-14 | 7,100.00 | 7,100.00 | 7,030.00 | 7,100.00 | 7,100.00 | 7,980 |
| 2022-03-11 | 7,130.00 | 7,130.00 | 7,040.00 | 7,100.00 | 7,100.00 | 13,884 |
| 2022-03-10 | 7,150.00 | 7,190.00 | 7,060.00 | 7,130.00 | 7,130.00 | 6,521 |
| 2022-03-08 | 7,090.00 | 7,140.00 | 6,980.00 | 7,140.00 | 7,140.00 | 7,726 |
| 2022-03-07 | 7,090.00 | 7,090.00 | 7,010.00 | 7,050.00 | 7,050.00 | 9,343 |
| 2022-03-04 | 7,140.00 | 7,150.00 | 7,070.00 | 7,090.00 | 7,090.00 | 10,247 |
| 2022-03-03 | 7,160.00 | 7,230.00 | 7,160.00 | 7,180.00 | 7,180.00 | 10,773 |
| 2022-03-02 | 7,160.00 | 7,160.00 | 6,990.00 | 7,160.00 | 7,160.00 | 29,474 |
| 2022-02-28 | 7,250.00 | 7,250.00 | 7,060.00 | 7,160.00 | 7,160.00 | 13,573 |
| 2022-02-25 | 7,020.00 | 7,170.00 | 7,020.00 | 7,100.00 | 7,100.00 | 15,801 |
| 2022-02-24 | 7,270.00 | 7,270.00 | 6,930.00 | 7,050.00 | 7,050.00 | 32,668 |
| 2022-02-23 | 7,220.00 | 7,220.00 | 7,170.00 | 7,220.00 | 7,220.00 | 4,509 |
| 2022-02-22 | 7,290.00 | 7,290.00 | 7,140.00 | 7,230.00 | 7,230.00 | 6,072 |
| 2022-02-21 | 7,200.00 | 7,340.00 | 7,180.00 | 7,270.00 | 7,270.00 | 12,402 |
| 2022-02-18 | 7,270.00 | 7,290.00 | 7,200.00 | 7,290.00 | 7,290.00 | 13,855 |
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.