InkTec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 7,340.00 | 7,340.00 | 7,200.00 | 7,280.00 | 7,280.00 | 8,111 |
| 2022-02-16 | 7,290.00 | 7,370.00 | 7,210.00 | 7,280.00 | 7,280.00 | 7,348 |
| 2022-02-15 | 7,250.00 | 7,290.00 | 7,170.00 | 7,290.00 | 7,290.00 | 5,750 |
| 2022-02-14 | 7,290.00 | 7,330.00 | 7,160.00 | 7,260.00 | 7,260.00 | 8,709 |
| 2022-02-11 | 7,380.00 | 7,380.00 | 7,290.00 | 7,360.00 | 7,360.00 | 4,622 |
| 2022-02-10 | 7,400.00 | 7,400.00 | 7,250.00 | 7,370.00 | 7,370.00 | 4,228 |
| 2022-02-09 | 7,370.00 | 7,430.00 | 7,230.00 | 7,310.00 | 7,310.00 | 11,190 |
| 2022-02-08 | 7,350.00 | 7,480.00 | 7,300.00 | 7,350.00 | 7,350.00 | 4,965 |
| 2022-02-07 | 7,490.00 | 7,490.00 | 7,320.00 | 7,400.00 | 7,400.00 | 13,478 |
| 2022-02-04 | 7,400.00 | 7,480.00 | 7,350.00 | 7,390.00 | 7,390.00 | 9,419 |
| 2022-02-03 | 7,330.00 | 7,490.00 | 7,330.00 | 7,420.00 | 7,420.00 | 10,755 |
| 2022-01-28 | 7,410.00 | 7,410.00 | 6,850.00 | 7,400.00 | 7,400.00 | 34,147 |
| 2022-01-27 | 7,550.00 | 7,550.00 | 7,320.00 | 7,360.00 | 7,360.00 | 7,306 |
| 2022-01-26 | 7,400.00 | 7,640.00 | 7,370.00 | 7,410.00 | 7,410.00 | 4,473 |
| 2022-01-25 | 7,540.00 | 7,630.00 | 7,300.00 | 7,380.00 | 7,380.00 | 17,085 |
| 2022-01-24 | 7,590.00 | 7,650.00 | 7,360.00 | 7,600.00 | 7,600.00 | 19,026 |
| 2022-01-21 | 7,610.00 | 7,700.00 | 7,500.00 | 7,590.00 | 7,590.00 | 16,612 |
| 2022-01-20 | 7,450.00 | 7,500.00 | 7,340.00 | 7,500.00 | 7,500.00 | 6,145 |
| 2022-01-19 | 7,360.00 | 7,390.00 | 7,270.00 | 7,380.00 | 7,380.00 | 17,065 |
| 2022-01-18 | 7,500.00 | 7,500.00 | 7,360.00 | 7,390.00 | 7,390.00 | 14,612 |
| 2022-01-17 | 7,510.00 | 7,600.00 | 7,430.00 | 7,490.00 | 7,490.00 | 6,635 |
| 2022-01-14 | 7,650.00 | 7,650.00 | 7,320.00 | 7,560.00 | 7,560.00 | 12,981 |
| 2022-01-13 | 7,640.00 | 7,680.00 | 7,500.00 | 7,610.00 | 7,610.00 | 7,661 |
| 2022-01-12 | 7,760.00 | 7,900.00 | 7,550.00 | 7,600.00 | 7,600.00 | 11,602 |
| 2022-01-11 | 7,500.00 | 7,750.00 | 7,500.00 | 7,750.00 | 7,750.00 | 10,213 |
| 2022-01-10 | 7,830.00 | 7,830.00 | 7,650.00 | 7,700.00 | 7,700.00 | 9,745 |
| 2022-01-07 | 7,860.00 | 7,880.00 | 7,750.00 | 7,830.00 | 7,830.00 | 5,270 |
| 2022-01-06 | 7,800.00 | 7,850.00 | 7,710.00 | 7,850.00 | 7,850.00 | 10,760 |
| 2022-01-05 | 7,900.00 | 7,900.00 | 7,800.00 | 7,890.00 | 7,890.00 | 8,239 |
| 2022-01-04 | 7,900.00 | 7,930.00 | 7,850.00 | 7,890.00 | 7,890.00 | 7,008 |
| 2022-01-03 | 7,890.00 | 7,930.00 | 7,780.00 | 7,910.00 | 7,910.00 | 10,109 |
| 2021-12-30 | 7,900.00 | 7,900.00 | 7,760.00 | 7,890.00 | 7,890.00 | 5,614 |
| 2021-12-29 | 7,970.00 | 7,970.00 | 7,800.00 | 7,900.00 | 7,900.00 | 35,722 |
| 2021-12-28 | 7,700.00 | 7,870.00 | 7,610.00 | 7,860.00 | 7,860.00 | 155,483 |
| 2021-12-27 | 7,690.00 | 7,690.00 | 7,570.00 | 7,660.00 | 7,660.00 | 46,127 |
| 2021-12-24 | 7,250.00 | 7,620.00 | 7,250.00 | 7,620.00 | 7,620.00 | 47,309 |
| 2021-12-23 | 7,250.00 | 7,330.00 | 7,230.00 | 7,310.00 | 7,310.00 | 9,700 |
| 2021-12-22 | 7,230.00 | 7,350.00 | 7,230.00 | 7,260.00 | 7,260.00 | 7,012 |
| 2021-12-21 | 7,250.00 | 7,330.00 | 7,230.00 | 7,230.00 | 7,230.00 | 11,832 |
| 2021-12-20 | 7,200.00 | 7,340.00 | 7,200.00 | 7,280.00 | 7,280.00 | 8,419 |
| 2021-12-17 | 7,280.00 | 7,330.00 | 7,200.00 | 7,290.00 | 7,290.00 | 15,532 |
| 2021-12-16 | 7,410.00 | 7,410.00 | 7,220.00 | 7,320.00 | 7,320.00 | 12,788 |
| 2021-12-15 | 7,300.00 | 7,450.00 | 7,180.00 | 7,370.00 | 7,370.00 | 6,692 |
| 2021-12-14 | 7,300.00 | 7,320.00 | 7,000.00 | 7,300.00 | 7,300.00 | 42,029 |
| 2021-12-13 | 7,440.00 | 7,490.00 | 7,320.00 | 7,390.00 | 7,390.00 | 14,924 |
| 2021-12-10 | 7,550.00 | 7,550.00 | 7,400.00 | 7,440.00 | 7,440.00 | 8,017 |
| 2021-12-09 | 7,460.00 | 7,600.00 | 7,450.00 | 7,490.00 | 7,490.00 | 6,971 |
| 2021-12-08 | 7,950.00 | 7,950.00 | 7,440.00 | 7,510.00 | 7,510.00 | 19,475 |
| 2021-12-07 | 7,440.00 | 7,670.00 | 7,400.00 | 7,520.00 | 7,520.00 | 14,311 |
| 2021-12-06 | 7,400.00 | 7,570.00 | 7,340.00 | 7,430.00 | 7,430.00 | 13,546 |
| 2021-12-03 | 7,210.00 | 7,400.00 | 7,170.00 | 7,400.00 | 7,400.00 | 12,268 |
| 2021-12-02 | 7,340.00 | 7,340.00 | 7,120.00 | 7,210.00 | 7,210.00 | 9,593 |
| 2021-12-01 | 7,380.00 | 7,380.00 | 6,960.00 | 7,240.00 | 7,240.00 | 13,476 |
| 2021-11-30 | 7,430.00 | 7,430.00 | 7,000.00 | 7,170.00 | 7,170.00 | 32,550 |
| 2021-11-29 | 7,420.00 | 7,420.00 | 7,020.00 | 7,260.00 | 7,260.00 | 37,225 |
| 2021-11-26 | 7,720.00 | 7,720.00 | 7,350.00 | 7,420.00 | 7,420.00 | 23,923 |
| 2021-11-25 | 7,650.00 | 7,650.00 | 7,420.00 | 7,610.00 | 7,610.00 | 9,959 |
| 2021-11-24 | 7,500.00 | 7,600.00 | 7,340.00 | 7,520.00 | 7,520.00 | 18,963 |
| 2021-11-23 | 7,600.00 | 7,600.00 | 7,410.00 | 7,490.00 | 7,490.00 | 19,627 |
| 2021-11-22 | 7,320.00 | 7,610.00 | 7,310.00 | 7,600.00 | 7,600.00 | 19,055 |
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.