InkTec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3,660.00 | 3,670.00 | 3,610.00 | 3,665.00 | 3,665.00 | 3,424 |
| 2025-04-22 | 3,710.00 | 3,710.00 | 3,605.00 | 3,655.00 | 3,655.00 | 2,260 |
| 2025-04-21 | 3,820.00 | 3,820.00 | 3,610.00 | 3,690.00 | 3,690.00 | 3,032 |
| 2025-04-18 | 3,710.00 | 3,720.00 | 3,655.00 | 3,710.00 | 3,710.00 | 388 |
| 2025-04-17 | 3,700.00 | 3,700.00 | 3,650.00 | 3,700.00 | 3,700.00 | 110 |
| 2025-04-16 | 3,710.00 | 3,715.00 | 3,655.00 | 3,695.00 | 3,695.00 | 627 |
| 2025-04-15 | 3,710.00 | 3,750.00 | 3,675.00 | 3,705.00 | 3,705.00 | 1,731 |
| 2025-04-14 | 3,750.00 | 3,750.00 | 3,615.00 | 3,710.00 | 3,710.00 | 2,576 |
| 2025-04-11 | 3,820.00 | 3,820.00 | 3,585.00 | 3,705.00 | 3,705.00 | 6,528 |
| 2025-04-10 | 3,770.00 | 3,770.00 | 3,640.00 | 3,700.00 | 3,700.00 | 2,747 |
| 2025-04-09 | 3,580.00 | 3,690.00 | 3,530.00 | 3,675.00 | 3,675.00 | 4,955 |
| 2025-04-08 | 3,600.00 | 3,670.00 | 3,510.00 | 3,560.00 | 3,560.00 | 23,748 |
| 2025-04-07 | 3,705.00 | 3,710.00 | 3,470.00 | 3,470.00 | 3,470.00 | 24,650 |
| 2025-04-04 | 3,825.00 | 3,825.00 | 3,705.00 | 3,715.00 | 3,715.00 | 3,165 |
| 2025-04-03 | 3,795.00 | 3,800.00 | 3,720.00 | 3,790.00 | 3,790.00 | 3,378 |
| 2025-04-02 | 3,845.00 | 3,845.00 | 3,725.00 | 3,785.00 | 3,785.00 | 976 |
| 2025-04-01 | 3,840.00 | 3,840.00 | 3,725.00 | 3,780.00 | 3,780.00 | 853 |
| 2025-03-31 | 3,815.00 | 3,815.00 | 3,745.00 | 3,780.00 | 3,780.00 | 1,610 |
| 2025-03-28 | 3,745.00 | 3,810.00 | 3,745.00 | 3,785.00 | 3,785.00 | 86 |
| 2025-03-27 | 3,845.00 | 3,850.00 | 3,695.00 | 3,740.00 | 3,740.00 | 1,395 |
| 2025-03-26 | 3,735.00 | 3,760.00 | 3,700.00 | 3,740.00 | 3,740.00 | 655 |
| 2025-03-25 | 3,695.00 | 3,795.00 | 3,665.00 | 3,730.00 | 3,730.00 | 1,225 |
| 2025-03-24 | 3,850.00 | 3,850.00 | 3,690.00 | 3,700.00 | 3,700.00 | 5,075 |
| 2025-03-21 | 3,830.00 | 3,830.00 | 3,700.00 | 3,750.00 | 3,750.00 | 3,106 |
| 2025-03-20 | 3,840.00 | 3,840.00 | 3,750.00 | 3,810.00 | 3,810.00 | 1,892 |
| 2025-03-19 | 3,765.00 | 3,790.00 | 3,725.00 | 3,785.00 | 3,785.00 | 26,623 |
| 2025-03-18 | 3,785.00 | 3,800.00 | 3,695.00 | 3,765.00 | 3,765.00 | 238 |
| 2025-03-17 | 3,830.00 | 3,830.00 | 3,685.00 | 3,725.00 | 3,725.00 | 1,367 |
| 2025-03-14 | 3,785.00 | 3,785.00 | 3,730.00 | 3,735.00 | 3,735.00 | 2,389 |
| 2025-03-13 | 3,855.00 | 3,855.00 | 3,760.00 | 3,785.00 | 3,785.00 | 536 |
| 2025-03-12 | 3,800.00 | 3,850.00 | 3,775.00 | 3,825.00 | 3,825.00 | 635 |
| 2025-03-11 | 3,830.00 | 3,830.00 | 3,780.00 | 3,800.00 | 3,800.00 | 497 |
| 2025-03-10 | 3,830.00 | 3,830.00 | 3,715.00 | 3,830.00 | 3,830.00 | 416 |
| 2025-03-07 | 3,815.00 | 3,825.00 | 3,790.00 | 3,820.00 | 3,820.00 | 3,547 |
| 2025-03-06 | 3,850.00 | 3,850.00 | 3,750.00 | 3,835.00 | 3,835.00 | 5,982 |
| 2025-03-05 | 3,850.00 | 3,850.00 | 3,790.00 | 3,835.00 | 3,835.00 | 3,120 |
| 2025-03-04 | 3,785.00 | 3,850.00 | 3,690.00 | 3,830.00 | 3,830.00 | 1,961 |
| 2025-02-28 | 3,885.00 | 3,885.00 | 3,750.00 | 3,850.00 | 3,850.00 | 1,188 |
| 2025-02-27 | 3,940.00 | 3,945.00 | 3,770.00 | 3,820.00 | 3,820.00 | 2,214 |
| 2025-02-26 | 3,830.00 | 3,840.00 | 3,795.00 | 3,830.00 | 3,830.00 | 492 |
| 2025-02-25 | 3,765.00 | 3,970.00 | 3,765.00 | 3,830.00 | 3,830.00 | 1,879 |
| 2025-02-24 | 3,900.00 | 3,900.00 | 3,675.00 | 3,805.00 | 3,805.00 | 1,726 |
| 2025-02-21 | 3,850.00 | 3,850.00 | 3,730.00 | 3,810.00 | 3,810.00 | 1,677 |
| 2025-02-20 | 3,885.00 | 3,885.00 | 3,720.00 | 3,760.00 | 3,760.00 | 736 |
| 2025-02-19 | 3,670.00 | 3,925.00 | 3,670.00 | 3,785.00 | 3,785.00 | 7,601 |
| 2025-02-18 | 3,650.00 | 3,705.00 | 3,640.00 | 3,705.00 | 3,705.00 | 2,829 |
| 2025-02-17 | 3,685.00 | 3,690.00 | 3,625.00 | 3,690.00 | 3,690.00 | 1,969 |
| 2025-02-14 | 3,535.00 | 3,655.00 | 3,535.00 | 3,650.00 | 3,650.00 | 3,800 |
| 2025-02-13 | 3,690.00 | 3,690.00 | 3,565.00 | 3,565.00 | 3,565.00 | 4,834 |
| 2025-02-12 | 3,610.00 | 3,640.00 | 3,580.00 | 3,620.00 | 3,620.00 | 7,580 |
| 2025-02-11 | 3,580.00 | 3,630.00 | 3,580.00 | 3,610.00 | 3,610.00 | 1,699 |
| 2025-02-10 | 3,665.00 | 3,665.00 | 3,580.00 | 3,580.00 | 3,580.00 | 4,998 |
| 2025-02-07 | 3,675.00 | 3,675.00 | 3,595.00 | 3,610.00 | 3,610.00 | 4,892 |
| 2025-02-06 | 3,580.00 | 3,680.00 | 3,580.00 | 3,595.00 | 3,595.00 | 1,602 |
| 2025-02-05 | 3,605.00 | 3,610.00 | 3,560.00 | 3,595.00 | 3,595.00 | 1,305 |
| 2025-02-04 | 3,655.00 | 3,660.00 | 3,555.00 | 3,585.00 | 3,585.00 | 672 |
| 2025-02-03 | 3,600.00 | 3,610.00 | 3,535.00 | 3,590.00 | 3,590.00 | 1,398 |
| 2025-01-31 | 3,620.00 | 3,620.00 | 3,550.00 | 3,570.00 | 3,570.00 | 4,166 |
| 2025-01-24 | 3,590.00 | 3,600.00 | 3,520.00 | 3,580.00 | 3,580.00 | 910 |
| 2025-01-23 | 3,630.00 | 3,630.00 | 3,520.00 | 3,520.00 | 3,520.00 | 6,015 |
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.