InkTec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 4,309 |
| 2025-01-21 | 3,730.00 | 3,730.00 | 3,630.00 | 3,685.00 | 3,685.00 | 325 |
| 2025-01-20 | 3,755.00 | 3,755.00 | 3,650.00 | 3,680.00 | 3,680.00 | 2,930 |
| 2025-01-17 | 3,670.00 | 3,720.00 | 3,620.00 | 3,680.00 | 3,680.00 | 591 |
| 2025-01-16 | 3,770.00 | 3,775.00 | 3,550.00 | 3,630.00 | 3,630.00 | 784 |
| 2025-01-15 | 3,670.00 | 3,685.00 | 3,580.00 | 3,590.00 | 3,590.00 | 2,293 |
| 2025-01-14 | 3,670.00 | 3,670.00 | 3,615.00 | 3,635.00 | 3,635.00 | 2,068 |
| 2025-01-13 | 3,685.00 | 3,690.00 | 3,670.00 | 3,670.00 | 3,670.00 | 876 |
| 2025-01-10 | 3,690.00 | 3,705.00 | 3,620.00 | 3,705.00 | 3,705.00 | 1,145 |
| 2025-01-09 | 3,715.00 | 3,715.00 | 3,630.00 | 3,635.00 | 3,635.00 | 1,275 |
| 2025-01-08 | 3,710.00 | 3,725.00 | 3,645.00 | 3,670.00 | 3,670.00 | 1,597 |
| 2025-01-07 | 3,760.00 | 3,770.00 | 3,660.00 | 3,675.00 | 3,675.00 | 272 |
| 2025-01-06 | 3,775.00 | 3,775.00 | 3,655.00 | 3,680.00 | 3,680.00 | 3,132 |
| 2025-01-03 | 3,775.00 | 3,780.00 | 3,590.00 | 3,680.00 | 3,680.00 | 4,039 |
| 2025-01-02 | 3,785.00 | 3,785.00 | 3,550.00 | 3,590.00 | 3,590.00 | 15,224 |
| 2024-12-30 | 3,775.00 | 3,775.00 | 3,600.00 | 3,600.00 | 3,600.00 | 4,114 |
| 2024-12-27 | 3,765.00 | 3,765.00 | 3,650.00 | 3,680.00 | 3,680.00 | 400 |
| 2024-12-26 | 3,700.00 | 3,705.00 | 3,640.00 | 3,700.00 | 3,700.00 | 3,179 |
| 2024-12-24 | 3,700.00 | 3,700.00 | 3,670.00 | 3,685.00 | 3,685.00 | 1,551 |
| 2024-12-23 | 3,680.00 | 3,700.00 | 3,615.00 | 3,670.00 | 3,670.00 | 2,164 |
| 2024-12-20 | 3,690.00 | 3,690.00 | 3,600.00 | 3,650.00 | 3,650.00 | 4,580 |
| 2024-12-19 | 3,630.00 | 3,680.00 | 3,585.00 | 3,650.00 | 3,650.00 | 2,667 |
| 2024-12-18 | 3,770.00 | 3,770.00 | 3,605.00 | 3,685.00 | 3,685.00 | 1,616 |
| 2024-12-17 | 3,715.00 | 3,715.00 | 3,625.00 | 3,660.00 | 3,660.00 | 1,274 |
| 2024-12-16 | 3,560.00 | 3,700.00 | 3,560.00 | 3,690.00 | 3,690.00 | 1,822 |
| 2024-12-13 | 3,640.00 | 3,690.00 | 3,605.00 | 3,635.00 | 3,635.00 | 2,678 |
| 2024-12-12 | 3,570.00 | 3,650.00 | 3,570.00 | 3,640.00 | 3,640.00 | 6,382 |
| 2024-12-11 | 3,625.00 | 3,660.00 | 3,595.00 | 3,645.00 | 3,645.00 | 785 |
| 2024-12-10 | 3,500.00 | 3,630.00 | 3,500.00 | 3,625.00 | 3,625.00 | 10,691 |
| 2024-12-09 | 3,550.00 | 3,670.00 | 3,300.00 | 3,500.00 | 3,500.00 | 29,476 |
| 2024-12-06 | 3,745.00 | 3,750.00 | 3,525.00 | 3,550.00 | 3,550.00 | 13,192 |
| 2024-12-05 | 3,710.00 | 3,710.00 | 3,570.00 | 3,595.00 | 3,595.00 | 20,734 |
| 2024-12-04 | 3,730.00 | 3,730.00 | 3,600.00 | 3,650.00 | 3,650.00 | 8,923 |
| 2024-12-03 | 3,640.00 | 3,795.00 | 3,640.00 | 3,665.00 | 3,665.00 | 8,217 |
| 2024-12-02 | 3,835.00 | 3,835.00 | 3,650.00 | 3,710.00 | 3,710.00 | 9,367 |
| 2024-11-29 | 3,790.00 | 3,790.00 | 3,740.00 | 3,765.00 | 3,765.00 | 1,295 |
| 2024-11-28 | 3,840.00 | 3,840.00 | 3,740.00 | 3,775.00 | 3,775.00 | 1,374 |
| 2024-11-27 | 3,835.00 | 3,840.00 | 3,700.00 | 3,765.00 | 3,765.00 | 1,934 |
| 2024-11-26 | 3,650.00 | 3,850.00 | 3,645.00 | 3,730.00 | 3,730.00 | 2,472 |
| 2024-11-25 | 3,660.00 | 3,845.00 | 3,650.00 | 3,660.00 | 3,660.00 | 55,413 |
| 2024-11-22 | 3,690.00 | 3,690.00 | 3,505.00 | 3,660.00 | 3,660.00 | 9,137 |
| 2024-11-21 | 3,550.00 | 3,640.00 | 3,550.00 | 3,605.00 | 3,605.00 | 6,588 |
| 2024-11-20 | 3,600.00 | 3,600.00 | 3,335.00 | 3,600.00 | 3,600.00 | 12,981 |
| 2024-11-19 | 3,835.00 | 3,835.00 | 3,570.00 | 3,600.00 | 3,600.00 | 18,211 |
| 2024-11-18 | 3,665.00 | 3,665.00 | 3,590.00 | 3,625.00 | 3,625.00 | 1,266 |
| 2024-11-15 | 3,780.00 | 3,780.00 | 3,580.00 | 3,630.00 | 3,630.00 | 12,021 |
| 2024-11-14 | 3,710.00 | 3,730.00 | 3,630.00 | 3,730.00 | 3,730.00 | 3,183 |
| 2024-11-13 | 3,805.00 | 3,805.00 | 3,600.00 | 3,720.00 | 3,720.00 | 14,490 |
| 2024-11-12 | 3,845.00 | 3,845.00 | 3,740.00 | 3,745.00 | 3,745.00 | 2,846 |
| 2024-11-11 | 3,810.00 | 3,840.00 | 3,700.00 | 3,790.00 | 3,790.00 | 6,207 |
| 2024-11-08 | 3,810.00 | 3,810.00 | 3,790.00 | 3,810.00 | 3,810.00 | 4,728 |
| 2024-11-07 | 3,845.00 | 3,845.00 | 3,785.00 | 3,810.00 | 3,810.00 | 38,933 |
| 2024-11-06 | 3,980.00 | 3,980.00 | 3,800.00 | 3,845.00 | 3,845.00 | 22,587 |
| 2024-11-05 | 3,855.00 | 3,855.00 | 3,790.00 | 3,855.00 | 3,855.00 | 4,045 |
| 2024-11-04 | 3,885.00 | 3,885.00 | 3,720.00 | 3,855.00 | 3,855.00 | 13,313 |
| 2024-11-01 | 3,995.00 | 3,995.00 | 3,835.00 | 3,865.00 | 3,865.00 | 2,415 |
| 2024-10-31 | 3,835.00 | 3,875.00 | 3,830.00 | 3,855.00 | 3,855.00 | 3,443 |
| 2024-10-30 | 3,980.00 | 3,980.00 | 3,835.00 | 3,835.00 | 3,835.00 | 10,183 |
| 2024-10-29 | 3,810.00 | 3,930.00 | 3,810.00 | 3,890.00 | 3,890.00 | 7,674 |
| 2024-10-28 | 3,950.00 | 3,950.00 | 3,785.00 | 3,865.00 | 3,865.00 | 1,992 |
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.