InkTec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3,480.00 | 3,480.00 | 3,290.00 | 3,300.00 | 3,300.00 | 5,984 |
| 2025-07-22 | 3,430.00 | 3,430.00 | 3,295.00 | 3,315.00 | 3,315.00 | 3,938 |
| 2025-07-21 | 3,440.00 | 3,440.00 | 3,305.00 | 3,320.00 | 3,320.00 | 4,566 |
| 2025-07-18 | 3,335.00 | 3,345.00 | 3,265.00 | 3,320.00 | 3,320.00 | 6,581 |
| 2025-07-17 | 3,380.00 | 3,380.00 | 3,310.00 | 3,335.00 | 3,335.00 | 1,621 |
| 2025-07-16 | 3,355.00 | 3,355.00 | 3,315.00 | 3,335.00 | 3,335.00 | 8,238 |
| 2025-07-15 | 3,350.00 | 3,350.00 | 3,315.00 | 3,345.00 | 3,345.00 | 2,964 |
| 2025-07-14 | 3,350.00 | 3,350.00 | 3,320.00 | 3,320.00 | 3,320.00 | 4,515 |
| 2025-07-11 | 3,395.00 | 3,395.00 | 3,325.00 | 3,350.00 | 3,350.00 | 1,720 |
| 2025-07-10 | 3,395.00 | 3,395.00 | 3,290.00 | 3,350.00 | 3,350.00 | 4,236 |
| 2025-07-09 | 3,400.00 | 3,400.00 | 3,285.00 | 3,305.00 | 3,305.00 | 1,293 |
| 2025-07-08 | 3,290.00 | 3,435.00 | 3,290.00 | 3,300.00 | 3,300.00 | 6,018 |
| 2025-07-07 | 3,370.00 | 3,490.00 | 3,320.00 | 3,320.00 | 3,320.00 | 3,334 |
| 2025-07-04 | 3,330.00 | 3,350.00 | 3,305.00 | 3,350.00 | 3,350.00 | 4,129 |
| 2025-07-03 | 3,285.00 | 3,330.00 | 3,280.00 | 3,330.00 | 3,330.00 | 5,793 |
| 2025-07-02 | 3,330.00 | 3,330.00 | 3,265.00 | 3,315.00 | 3,315.00 | 13,461 |
| 2025-07-01 | 3,455.00 | 3,455.00 | 3,285.00 | 3,300.00 | 3,300.00 | 23,430 |
| 2025-06-30 | 3,405.00 | 3,405.00 | 3,310.00 | 3,380.00 | 3,380.00 | 4,581 |
| 2025-06-27 | 3,455.00 | 3,455.00 | 3,310.00 | 3,340.00 | 3,340.00 | 5,338 |
| 2025-06-26 | 3,490.00 | 3,540.00 | 3,310.00 | 3,350.00 | 3,350.00 | 7,853 |
| 2025-06-25 | 3,490.00 | 3,490.00 | 3,400.00 | 3,435.00 | 3,435.00 | 574 |
| 2025-06-24 | 3,430.00 | 3,450.00 | 3,415.00 | 3,430.00 | 3,430.00 | 912 |
| 2025-06-23 | 3,480.00 | 3,480.00 | 3,385.00 | 3,420.00 | 3,420.00 | 2,830 |
| 2025-06-20 | 3,430.00 | 3,475.00 | 3,385.00 | 3,465.00 | 3,465.00 | 3,526 |
| 2025-06-19 | 3,480.00 | 3,480.00 | 3,350.00 | 3,430.00 | 3,430.00 | 3,737 |
| 2025-06-18 | 3,350.00 | 3,475.00 | 3,350.00 | 3,470.00 | 3,470.00 | 14,662 |
| 2025-06-17 | 3,505.00 | 3,560.00 | 3,320.00 | 3,350.00 | 3,350.00 | 11,603 |
| 2025-06-16 | 3,480.00 | 3,480.00 | 3,420.00 | 3,430.00 | 3,430.00 | 9,586 |
| 2025-06-13 | 3,435.00 | 3,460.00 | 3,430.00 | 3,450.00 | 3,450.00 | 14,155 |
| 2025-06-12 | 3,450.00 | 3,470.00 | 3,430.00 | 3,455.00 | 3,455.00 | 5,525 |
| 2025-06-11 | 3,450.00 | 3,490.00 | 3,435.00 | 3,450.00 | 3,450.00 | 3,068 |
| 2025-06-10 | 3,470.00 | 3,485.00 | 3,430.00 | 3,470.00 | 3,470.00 | 2,768 |
| 2025-06-09 | 3,475.00 | 3,495.00 | 3,450.00 | 3,460.00 | 3,460.00 | 4,520 |
| 2025-06-05 | 3,500.00 | 3,500.00 | 3,465.00 | 3,485.00 | 3,485.00 | 1,733 |
| 2025-06-04 | 3,450.00 | 3,475.00 | 3,440.00 | 3,450.00 | 3,450.00 | 1,752 |
| 2025-06-02 | 3,485.00 | 3,495.00 | 3,445.00 | 3,485.00 | 3,485.00 | 2,817 |
| 2025-05-30 | 3,550.00 | 3,550.00 | 3,455.00 | 3,485.00 | 3,485.00 | 1,063 |
| 2025-05-29 | 3,560.00 | 3,560.00 | 3,440.00 | 3,480.00 | 3,480.00 | 5,097 |
| 2025-05-28 | 3,450.00 | 3,500.00 | 3,430.00 | 3,460.00 | 3,460.00 | 14,702 |
| 2025-05-27 | 3,475.00 | 3,500.00 | 3,435.00 | 3,490.00 | 3,490.00 | 1,098 |
| 2025-05-26 | 3,515.00 | 3,515.00 | 3,455.00 | 3,475.00 | 3,475.00 | 714 |
| 2025-05-23 | 3,460.00 | 3,505.00 | 3,460.00 | 3,475.00 | 3,475.00 | 2,406 |
| 2025-05-22 | 3,535.00 | 3,535.00 | 3,425.00 | 3,490.00 | 3,490.00 | 2,886 |
| 2025-05-21 | 3,615.00 | 3,615.00 | 3,435.00 | 3,500.00 | 3,500.00 | 22,911 |
| 2025-05-20 | 3,620.00 | 3,620.00 | 3,540.00 | 3,590.00 | 3,590.00 | 1,431 |
| 2025-05-19 | 3,605.00 | 3,625.00 | 3,525.00 | 3,550.00 | 3,550.00 | 2,459 |
| 2025-05-16 | 3,625.00 | 3,625.00 | 3,575.00 | 3,615.00 | 3,615.00 | 1,362 |
| 2025-05-15 | 3,695.00 | 3,700.00 | 3,580.00 | 3,595.00 | 3,595.00 | 2,136 |
| 2025-05-14 | 3,730.00 | 3,730.00 | 3,570.00 | 3,640.00 | 3,640.00 | 7,585 |
| 2025-05-13 | 3,755.00 | 3,755.00 | 3,640.00 | 3,650.00 | 3,650.00 | 2,190 |
| 2025-05-12 | 3,640.00 | 3,770.00 | 3,640.00 | 3,680.00 | 3,680.00 | 2,288 |
| 2025-05-09 | 3,750.00 | 3,750.00 | 3,630.00 | 3,640.00 | 3,640.00 | 319 |
| 2025-05-08 | 3,665.00 | 3,700.00 | 3,635.00 | 3,670.00 | 3,670.00 | 1,440 |
| 2025-05-07 | 3,665.00 | 3,665.00 | 3,630.00 | 3,665.00 | 3,665.00 | 1,244 |
| 2025-05-02 | 3,790.00 | 3,790.00 | 3,625.00 | 3,665.00 | 3,665.00 | 3,147 |
| 2025-04-30 | 3,735.00 | 3,735.00 | 3,640.00 | 3,695.00 | 3,695.00 | 1,168 |
| 2025-04-29 | 3,725.00 | 3,725.00 | 3,630.00 | 3,640.00 | 3,640.00 | 1,049 |
| 2025-04-28 | 3,790.00 | 3,790.00 | 3,645.00 | 3,695.00 | 3,695.00 | 2,306 |
| 2025-04-25 | 3,705.00 | 3,705.00 | 3,605.00 | 3,675.00 | 3,675.00 | 3,643 |
| 2025-04-24 | 3,825.00 | 3,825.00 | 3,615.00 | 3,670.00 | 3,670.00 | 1,481 |
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.