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
2025-10-233,080.003,105.002,990.003,055.003,055.006,752
2025-10-223,030.003,160.003,030.003,080.003,080.005,789
2025-10-213,050.003,060.003,015.003,030.003,030.007,623
2025-10-203,065.003,065.003,020.003,050.003,050.00587
2025-10-173,095.003,095.003,040.003,075.003,075.001,654
2025-10-163,080.003,155.003,055.003,095.003,095.001,994
2025-10-153,040.003,080.003,040.003,080.003,080.007,994
2025-10-143,065.003,080.002,950.003,080.003,080.002,429
2025-10-133,110.003,110.003,085.003,090.003,090.00721
2025-10-103,000.003,150.002,990.003,105.003,105.0011,897
2025-10-023,040.003,045.002,950.002,990.002,990.0016,709
2025-10-013,140.003,140.003,010.003,010.003,010.006,334
2025-09-303,070.003,080.002,855.003,065.003,065.008,146
2025-09-293,040.003,165.003,040.003,070.003,070.001,618
2025-09-263,055.003,055.002,980.002,990.002,990.007,990
2025-09-253,060.003,060.003,040.003,060.003,060.002,706
2025-09-243,090.003,090.003,045.003,050.003,050.004,284
2025-09-233,110.003,110.003,060.003,095.003,095.003,932
2025-09-223,135.003,135.003,060.003,110.003,110.004,642
2025-09-193,105.003,105.003,070.003,070.003,070.004,073
2025-09-183,070.003,120.003,070.003,105.003,105.002,097
2025-09-173,090.003,090.003,055.003,070.003,070.004,539
2025-09-163,205.003,205.003,050.003,090.003,090.004,071
2025-09-153,155.003,155.003,050.003,080.003,080.007,942
2025-09-123,115.003,115.003,080.003,080.003,080.005,897
2025-09-113,125.003,125.003,080.003,110.003,110.001,387
2025-09-103,050.003,150.003,050.003,125.003,125.001,975
2025-09-093,095.003,095.003,080.003,090.003,090.007,818
2025-09-083,100.003,175.003,060.003,100.003,100.009,064
2025-09-053,165.003,165.003,100.003,100.003,100.005,360
2025-09-043,180.003,180.003,100.003,155.003,155.00255
2025-09-033,275.003,275.003,125.003,130.003,130.00968
2025-09-023,185.003,185.003,065.003,100.003,100.001,100
2025-09-013,105.003,150.003,065.003,065.003,065.0011,758
2025-08-293,145.003,150.003,110.003,130.003,130.001,072
2025-08-283,125.003,125.003,065.003,120.003,120.002,801
2025-08-273,195.003,195.003,110.003,110.003,110.003,633
2025-08-263,110.003,195.003,110.003,110.003,110.0019,734
2025-08-253,340.003,340.003,110.003,150.003,150.006,829
2025-08-223,140.003,235.003,140.003,160.003,160.001,553
2025-08-213,185.003,185.003,135.003,140.003,140.0013,006
2025-08-203,285.003,285.003,140.003,140.003,140.0034,927
2025-08-193,260.003,260.003,205.003,205.003,205.002,191
2025-08-183,340.003,340.003,250.003,250.003,250.001,849
2025-08-143,345.003,345.003,250.003,290.003,290.003,730
2025-08-133,325.003,325.003,270.003,285.003,285.002,213
2025-08-123,310.003,310.003,225.003,265.003,265.002,152
2025-08-113,225.003,260.003,225.003,255.003,255.006,187
2025-08-083,230.003,230.003,200.003,225.003,225.00999
2025-08-073,225.003,225.003,215.003,225.003,225.002,210
2025-08-063,215.003,240.003,190.003,215.003,215.004,425
2025-08-053,195.003,240.003,160.003,195.003,195.009,782
2025-08-043,225.003,245.003,180.003,220.003,220.003,634
2025-08-013,155.003,215.003,150.003,215.003,215.0019,445
2025-07-313,220.003,220.003,155.003,155.003,155.0028,433
2025-07-303,205.003,205.003,180.003,190.003,190.0014,875
2025-07-293,240.003,240.003,165.003,205.003,205.0014,684
2025-07-283,300.003,300.003,245.003,245.003,245.0016,712
2025-07-253,320.003,320.003,275.003,300.003,300.004,221
2025-07-243,335.003,335.003,250.003,315.003,315.0019,816
← NewerPage 5 of 21 · 1,223 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.