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
2026-01-202,935.002,935.002,880.002,915.002,915.0012,276
2026-01-193,375.003,375.002,880.002,910.002,910.0039,778
2026-01-162,950.002,965.002,925.002,925.002,925.006,014
2026-01-153,030.003,030.002,935.002,970.002,970.006,841
2026-01-143,000.003,000.002,965.003,000.003,000.008,053
2026-01-133,020.003,020.002,945.003,000.003,000.0019,033
2026-01-123,090.003,090.003,000.003,025.003,025.0013,277
2026-01-093,075.003,100.003,015.003,090.003,090.004,275
2026-01-083,130.003,130.003,060.003,075.003,075.003,906
2026-01-073,170.003,170.003,030.003,130.003,130.003,984
2026-01-063,220.003,225.003,125.003,170.003,170.005,936
2026-01-053,190.003,190.003,055.003,190.003,190.0017,210
2026-01-023,245.003,250.003,175.003,190.003,190.001,109
2025-12-303,225.003,260.003,190.003,215.003,215.002,258
2025-12-293,235.003,270.003,155.003,225.003,225.003,225
2025-12-263,230.003,255.003,110.003,200.003,200.008,332
2025-12-243,210.003,210.003,185.003,200.003,200.001,006
2025-12-233,245.003,250.003,170.003,200.003,200.002,195
2025-12-223,215.003,220.003,150.003,215.003,215.0011,197
2025-12-193,235.003,235.003,150.003,180.003,180.006,305
2025-12-183,195.003,200.003,140.003,200.003,200.005,800
2025-12-173,200.003,240.003,165.003,195.003,195.003,997
2025-12-163,315.003,315.003,200.003,200.003,200.008,312
2025-12-153,285.003,290.003,200.003,230.003,230.002,347
2025-12-123,265.003,270.003,205.003,255.003,255.002,831
2025-12-113,240.003,250.003,165.003,235.003,235.006,777
2025-12-103,225.003,260.003,180.003,210.003,210.0021,315
2025-12-093,185.003,225.003,125.003,225.003,225.0021,977
2025-12-083,170.003,170.003,125.003,150.003,150.004,798
2025-12-053,155.003,170.003,100.003,160.003,160.006,638
2025-12-043,075.003,135.003,055.003,130.003,130.001,297
2025-12-033,080.003,140.003,030.003,070.003,070.0013,401
2025-12-022,935.003,080.002,930.003,080.003,080.003,149
2025-12-012,975.002,995.002,855.002,945.002,945.007,243
2025-11-283,060.003,060.002,900.002,930.002,930.001,873
2025-11-272,905.003,070.002,890.002,900.002,900.002,255
2025-11-262,915.002,915.002,875.002,890.002,890.001,258
2025-11-252,920.002,950.002,765.002,915.002,915.0025,683
2025-11-242,905.002,940.002,880.002,920.002,920.003,471
2025-11-212,890.002,930.002,890.002,905.002,905.004,261
2025-11-202,930.002,955.002,905.002,930.002,930.002,991
2025-11-192,905.002,960.002,890.002,940.002,940.005,820
2025-11-182,920.002,990.002,885.002,905.002,905.004,691
2025-11-172,930.002,980.002,885.002,920.002,920.002,840
2025-11-142,960.002,980.002,930.002,930.002,930.003,843
2025-11-132,980.002,980.002,960.002,980.002,980.00585
2025-11-122,985.002,985.002,920.002,980.002,980.003,688
2025-11-112,960.003,050.002,945.002,985.002,985.003,993
2025-11-102,955.003,005.002,955.002,960.002,960.0013,565
2025-11-073,000.003,000.002,940.002,955.002,955.003,111
2025-11-062,880.003,070.002,880.003,000.003,000.0016,359
2025-11-052,920.002,920.002,850.002,900.002,900.006,575
2025-11-042,950.002,950.002,885.002,940.002,940.009,783
2025-11-032,960.002,980.002,950.002,950.002,950.0023,901
2025-10-312,975.002,990.002,950.002,960.002,960.0019,493
2025-10-303,000.003,000.002,970.002,975.002,975.003,792
2025-10-293,050.003,075.002,970.003,000.003,000.0013,430
2025-10-283,040.003,050.002,980.003,050.003,050.009,930
2025-10-273,055.003,055.002,960.003,040.003,040.007,367
2025-10-243,050.003,095.003,015.003,055.003,055.005,532
← NewerPage 4 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.