InkTec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 7,320.00 | 7,610.00 | 7,310.00 | 7,600.00 | 7,600.00 | 19,055 |
| 2021-11-19 | 7,410.00 | 7,410.00 | 7,200.00 | 7,350.00 | 7,350.00 | 52,614 |
| 2021-11-18 | 7,570.00 | 7,570.00 | 7,390.00 | 7,390.00 | 7,390.00 | 29,450 |
| 2021-11-17 | 7,720.00 | 7,720.00 | 7,500.00 | 7,580.00 | 7,580.00 | 37,635 |
| 2021-11-16 | 7,810.00 | 7,810.00 | 7,680.00 | 7,700.00 | 7,700.00 | 35,139 |
| 2021-11-15 | 7,800.00 | 7,870.00 | 7,800.00 | 7,810.00 | 7,810.00 | 26,002 |
| 2021-11-12 | 7,770.00 | 7,980.00 | 7,770.00 | 7,950.00 | 7,950.00 | 13,231 |
| 2021-11-11 | 7,720.00 | 7,830.00 | 7,720.00 | 7,800.00 | 7,800.00 | 43,504 |
| 2021-11-10 | 7,960.00 | 7,970.00 | 7,720.00 | 7,890.00 | 7,890.00 | 29,664 |
| 2021-11-09 | 8,100.00 | 8,100.00 | 7,910.00 | 8,000.00 | 8,000.00 | 12,237 |
| 2021-11-08 | 7,990.00 | 8,080.00 | 7,920.00 | 7,920.00 | 7,920.00 | 16,593 |
| 2021-11-05 | 7,900.00 | 8,000.00 | 7,890.00 | 8,000.00 | 8,000.00 | 23,653 |
| 2021-11-04 | 8,020.00 | 8,070.00 | 7,910.00 | 7,980.00 | 7,980.00 | 18,021 |
| 2021-11-03 | 8,090.00 | 8,090.00 | 7,900.00 | 8,050.00 | 8,050.00 | 18,687 |
| 2021-11-02 | 8,260.00 | 8,260.00 | 8,000.00 | 8,000.00 | 8,000.00 | 22,450 |
| 2021-11-01 | 8,100.00 | 8,190.00 | 8,020.00 | 8,040.00 | 8,040.00 | 19,331 |
| 2021-10-29 | 8,060.00 | 8,230.00 | 8,030.00 | 8,090.00 | 8,090.00 | 16,920 |
| 2021-10-28 | 8,100.00 | 8,250.00 | 8,080.00 | 8,120.00 | 8,120.00 | 32,953 |
| 2021-10-27 | 8,250.00 | 8,250.00 | 8,100.00 | 8,130.00 | 8,130.00 | 35,718 |
| 2021-10-26 | 8,120.00 | 8,210.00 | 8,060.00 | 8,140.00 | 8,140.00 | 20,589 |
| 2021-10-25 | 8,270.00 | 8,270.00 | 7,980.00 | 8,120.00 | 8,120.00 | 25,099 |
| 2021-10-22 | 8,080.00 | 8,170.00 | 8,010.00 | 8,130.00 | 8,130.00 | 20,184 |
| 2021-10-21 | 8,240.00 | 8,260.00 | 8,050.00 | 8,080.00 | 8,080.00 | 12,983 |
| 2021-10-20 | 8,280.00 | 8,280.00 | 8,160.00 | 8,260.00 | 8,260.00 | 11,398 |
| 2021-10-19 | 8,310.00 | 8,400.00 | 8,170.00 | 8,290.00 | 8,290.00 | 18,911 |
| 2021-10-18 | 8,290.00 | 8,420.00 | 8,250.00 | 8,370.00 | 8,370.00 | 25,520 |
| 2021-10-15 | 8,200.00 | 8,500.00 | 8,100.00 | 8,320.00 | 8,320.00 | 97,594 |
| 2021-10-14 | 7,810.00 | 8,350.00 | 7,780.00 | 8,200.00 | 8,200.00 | 57,968 |
← NewerPage 21 of 21 · 1,228 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.