Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 049550.KQ stock page

InkTec Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-203,385.003,405.003,345.003,360.003,360.009,220
2026-04-173,435.003,435.003,330.003,405.003,405.009,670
2026-04-163,405.003,450.003,400.003,435.003,435.0013,749
2026-04-153,405.003,435.003,340.003,430.003,430.0017,461
2026-04-143,380.003,385.003,330.003,365.003,365.007,010
2026-04-133,325.003,390.003,305.003,345.003,345.0011,923
2026-04-103,440.003,440.003,265.003,325.003,325.009,739
2026-04-093,210.003,420.003,205.003,320.003,320.0031,849
2026-04-083,205.003,300.003,180.003,210.003,210.0012,631
2026-04-073,200.003,250.003,150.003,230.003,230.004,469
2026-04-063,210.003,265.003,135.003,200.003,200.004,450
2026-04-033,230.003,285.003,220.003,235.003,235.003,460
2026-04-023,260.003,260.003,120.003,225.003,225.0010,531
2026-04-013,290.003,290.003,145.003,220.003,220.006,174
2026-03-313,165.003,250.003,095.003,135.003,135.0016,348
2026-03-303,240.003,330.003,130.003,140.003,140.0015,460
2026-03-273,245.003,290.003,080.003,240.003,240.0023,677
2026-03-263,245.003,275.003,215.003,215.003,215.006,334
2026-03-253,185.003,265.003,185.003,220.003,220.003,596
2026-03-243,175.003,245.003,140.003,210.003,210.005,563
2026-03-233,255.003,305.003,080.003,160.003,160.0020,909
2026-03-203,265.003,310.003,180.003,255.003,255.0013,525
2026-03-193,235.003,290.003,205.003,265.003,265.007,398
2026-03-183,290.003,310.003,200.003,275.003,275.008,655
2026-03-173,280.003,290.003,210.003,260.003,260.006,213
2026-03-163,200.003,280.003,140.003,280.003,280.0010,577
2026-03-133,245.003,245.003,100.003,200.003,200.0042,845
2026-03-123,245.003,245.003,100.003,175.003,175.007,373
2026-03-113,100.003,190.003,080.003,135.003,135.006,195
2026-03-103,165.003,255.003,090.003,110.003,110.0019,665
2026-03-093,170.003,170.002,990.003,150.003,150.0033,866
2026-03-063,100.003,205.003,025.003,195.003,195.0014,858
2026-03-052,910.003,190.002,910.003,100.003,100.0026,961
2026-03-043,005.003,130.002,735.002,900.002,900.0060,303
2026-03-033,280.003,355.003,120.003,140.003,140.0078,663
2026-02-273,320.003,450.003,295.003,300.003,300.0030,174
2026-02-263,475.003,535.003,270.003,305.003,305.0086,301
2026-02-253,650.003,730.003,500.003,500.003,500.0028,192
2026-02-243,545.003,660.003,510.003,650.003,650.0027,241
2026-02-233,510.003,660.003,475.003,560.003,560.0049,719
2026-02-203,535.003,650.003,500.003,510.003,510.0027,941
2026-02-193,520.003,600.003,480.003,480.003,480.0037,439
2026-02-133,635.003,800.003,535.003,550.003,550.0023,059
2026-02-123,605.003,850.003,560.003,635.003,635.0057,207
2026-02-113,535.003,610.003,450.003,610.003,610.0038,027
2026-02-103,905.003,905.003,435.003,535.003,535.00180,916
2026-02-094,075.004,120.003,800.003,815.003,815.00114,907
2026-02-064,070.004,070.003,870.003,990.003,990.0084,772
2026-02-053,780.004,180.003,780.004,120.004,120.00187,873
2026-02-043,850.004,140.003,730.003,805.003,805.00123,748
2026-02-033,900.004,040.003,715.003,840.003,840.00188,022
2026-02-023,530.004,450.003,450.003,895.003,895.001,193,341
2026-01-303,585.003,710.003,430.003,560.003,560.00169,140
2026-01-293,930.003,980.003,430.003,610.003,610.001,044,488
2026-01-283,005.003,780.003,005.003,780.003,780.001,379,852
2026-01-272,895.002,920.002,885.002,910.002,910.0012,397
2026-01-262,875.002,910.002,860.002,895.002,895.0018,547
2026-01-232,920.002,920.002,860.002,885.002,885.002,912
2026-01-222,930.002,930.002,870.002,890.002,890.0010,307
2026-01-212,935.002,935.002,890.002,910.002,910.002,810
← NewerPage 3 of 21 · 1,224 trading daysOlder →

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.