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
2025-07-233,480.003,480.003,290.003,300.003,300.005,984
2025-07-223,430.003,430.003,295.003,315.003,315.003,938
2025-07-213,440.003,440.003,305.003,320.003,320.004,566
2025-07-183,335.003,345.003,265.003,320.003,320.006,581
2025-07-173,380.003,380.003,310.003,335.003,335.001,621
2025-07-163,355.003,355.003,315.003,335.003,335.008,238
2025-07-153,350.003,350.003,315.003,345.003,345.002,964
2025-07-143,350.003,350.003,320.003,320.003,320.004,515
2025-07-113,395.003,395.003,325.003,350.003,350.001,720
2025-07-103,395.003,395.003,290.003,350.003,350.004,236
2025-07-093,400.003,400.003,285.003,305.003,305.001,293
2025-07-083,290.003,435.003,290.003,300.003,300.006,018
2025-07-073,370.003,490.003,320.003,320.003,320.003,334
2025-07-043,330.003,350.003,305.003,350.003,350.004,129
2025-07-033,285.003,330.003,280.003,330.003,330.005,793
2025-07-023,330.003,330.003,265.003,315.003,315.0013,461
2025-07-013,455.003,455.003,285.003,300.003,300.0023,430
2025-06-303,405.003,405.003,310.003,380.003,380.004,581
2025-06-273,455.003,455.003,310.003,340.003,340.005,338
2025-06-263,490.003,540.003,310.003,350.003,350.007,853
2025-06-253,490.003,490.003,400.003,435.003,435.00574
2025-06-243,430.003,450.003,415.003,430.003,430.00912
2025-06-233,480.003,480.003,385.003,420.003,420.002,830
2025-06-203,430.003,475.003,385.003,465.003,465.003,526
2025-06-193,480.003,480.003,350.003,430.003,430.003,737
2025-06-183,350.003,475.003,350.003,470.003,470.0014,662
2025-06-173,505.003,560.003,320.003,350.003,350.0011,603
2025-06-163,480.003,480.003,420.003,430.003,430.009,586
2025-06-133,435.003,460.003,430.003,450.003,450.0014,155
2025-06-123,450.003,470.003,430.003,455.003,455.005,525
2025-06-113,450.003,490.003,435.003,450.003,450.003,068
2025-06-103,470.003,485.003,430.003,470.003,470.002,768
2025-06-093,475.003,495.003,450.003,460.003,460.004,520
2025-06-053,500.003,500.003,465.003,485.003,485.001,733
2025-06-043,450.003,475.003,440.003,450.003,450.001,752
2025-06-023,485.003,495.003,445.003,485.003,485.002,817
2025-05-303,550.003,550.003,455.003,485.003,485.001,063
2025-05-293,560.003,560.003,440.003,480.003,480.005,097
2025-05-283,450.003,500.003,430.003,460.003,460.0014,702
2025-05-273,475.003,500.003,435.003,490.003,490.001,098
2025-05-263,515.003,515.003,455.003,475.003,475.00714
2025-05-233,460.003,505.003,460.003,475.003,475.002,406
2025-05-223,535.003,535.003,425.003,490.003,490.002,886
2025-05-213,615.003,615.003,435.003,500.003,500.0022,911
2025-05-203,620.003,620.003,540.003,590.003,590.001,431
2025-05-193,605.003,625.003,525.003,550.003,550.002,459
2025-05-163,625.003,625.003,575.003,615.003,615.001,362
2025-05-153,695.003,700.003,580.003,595.003,595.002,136
2025-05-143,730.003,730.003,570.003,640.003,640.007,585
2025-05-133,755.003,755.003,640.003,650.003,650.002,190
2025-05-123,640.003,770.003,640.003,680.003,680.002,288
2025-05-093,750.003,750.003,630.003,640.003,640.00319
2025-05-083,665.003,700.003,635.003,670.003,670.001,440
2025-05-073,665.003,665.003,630.003,665.003,665.001,244
2025-05-023,790.003,790.003,625.003,665.003,665.003,147
2025-04-303,735.003,735.003,640.003,695.003,695.001,168
2025-04-293,725.003,725.003,630.003,640.003,640.001,049
2025-04-283,790.003,790.003,645.003,695.003,695.002,306
2025-04-253,705.003,705.003,605.003,675.003,675.003,643
2025-04-243,825.003,825.003,615.003,670.003,670.001,481
← NewerPage 6 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.