Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 049550.KQ stock page

InkTec Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-163,240.003,240.002,995.003,000.003,000.003,149
2026-07-153,010.003,090.003,000.003,060.003,060.001,423
2026-07-143,105.003,105.002,950.003,010.003,010.0067,164
2026-07-133,155.003,155.003,020.003,040.003,040.003,860
2026-07-103,005.003,130.003,005.003,085.003,085.0010,452
2026-07-093,065.003,155.003,040.003,065.003,065.009,902
2026-07-083,060.003,070.002,980.003,065.003,065.007,488
2026-07-073,085.003,085.003,015.003,075.003,075.002,025
2026-07-063,015.003,140.003,015.003,095.003,095.003,427
2026-07-033,010.003,175.003,000.003,165.003,165.006,584
2026-07-023,015.003,145.002,900.003,010.003,010.0023,130
2026-07-013,045.003,075.002,905.003,040.003,040.0013,329
2026-06-303,060.003,145.002,940.003,070.003,070.0013,866
2026-06-293,000.003,145.002,945.003,085.003,085.005,455
2026-06-263,020.003,200.002,850.003,005.003,005.0016,774
2026-06-252,975.003,050.002,960.003,045.003,045.006,316
2026-06-242,940.002,975.002,800.002,975.002,975.009,243
2026-06-233,075.003,075.002,920.002,960.002,960.0015,726
2026-06-223,025.003,060.002,980.003,030.003,030.006,067
2026-06-193,090.003,180.002,980.003,050.003,050.0038,397
2026-06-183,055.003,195.003,055.003,090.003,090.007,116
2026-06-173,100.003,140.003,045.003,055.003,055.003,650
2026-06-163,105.003,150.003,045.003,100.003,100.008,179
2026-06-153,100.003,190.003,070.003,105.003,105.007,195
2026-06-123,040.003,120.002,995.003,100.003,100.0020,279
2026-06-113,065.003,070.002,990.003,045.003,045.001,208
2026-06-103,115.003,205.003,065.003,070.003,070.003,168
2026-06-093,005.003,190.002,995.003,140.003,140.005,876
2026-06-082,825.003,100.002,825.002,990.002,990.0027,595
2026-06-053,145.003,235.003,010.003,015.003,015.009,099
2026-06-043,060.003,270.003,050.003,100.003,100.006,994
2026-06-023,400.003,400.003,040.003,050.003,050.0020,791
2026-06-013,250.003,260.003,100.003,120.003,120.0039,767
2026-05-293,280.003,360.003,220.003,250.003,250.0030,095
2026-05-283,520.003,565.003,205.003,275.003,275.0020,700
2026-05-273,470.003,515.003,350.003,375.003,375.0023,148
2026-05-263,505.003,550.003,375.003,495.003,495.0038,056
2026-05-223,335.003,540.003,300.003,500.003,500.0025,311
2026-05-213,580.003,580.003,270.003,340.003,340.0039,395
2026-05-203,470.003,570.003,395.003,430.003,430.0014,561
2026-05-193,500.003,525.003,375.003,500.003,500.0022,151
2026-05-183,535.003,545.003,460.003,490.003,490.0023,786
2026-05-153,560.003,705.003,525.003,550.003,550.0049,787
2026-05-143,460.003,620.003,400.003,560.003,560.0031,061
2026-05-133,405.003,565.003,300.003,460.003,460.0044,690
2026-05-123,600.003,650.003,440.003,440.003,440.0037,090
2026-05-113,625.003,685.003,515.003,600.003,600.0022,656
2026-05-083,690.003,690.003,545.003,625.003,625.0012,597
2026-05-073,580.003,695.003,490.003,695.003,695.0025,045
2026-05-063,715.003,745.003,465.003,615.003,615.0037,121
2026-05-043,750.003,780.003,675.003,685.003,685.0022,518
2026-04-303,765.003,990.003,675.003,750.003,750.0024,910
2026-04-293,450.003,845.003,420.003,765.003,765.00127,596
2026-04-283,465.003,465.003,400.003,455.003,455.0013,129
2026-04-273,450.003,470.003,380.003,470.003,470.0010,738
2026-04-243,410.003,480.003,310.003,450.003,450.0019,050
2026-04-233,320.003,440.003,170.003,410.003,410.0069,353
2026-04-223,400.003,400.003,190.003,330.003,330.0034,981
2026-04-213,455.003,455.003,355.003,400.003,400.0015,784
2026-04-203,385.003,405.003,345.003,360.003,360.009,220
← NewerPage 2 of 2 · 120 trading days

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.