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
2024-10-253,960.003,960.003,820.003,835.003,835.002,989
2024-10-243,980.003,980.003,800.003,835.003,835.008,616
2024-10-233,980.003,980.003,845.003,850.003,850.003,602
2024-10-223,900.003,945.003,830.003,860.003,860.0019,349
2024-10-214,010.004,010.003,790.003,830.003,830.00105,358
2024-10-183,935.004,010.003,925.004,000.004,000.001,278
2024-10-173,970.004,010.003,925.003,990.003,990.002,221
2024-10-163,950.004,000.003,850.004,000.004,000.006,819
2024-10-153,945.004,005.003,925.003,950.003,950.003,339
2024-10-143,960.003,960.003,920.003,950.003,950.006,761
2024-10-114,025.004,025.003,930.003,960.003,960.005,801
2024-10-104,045.004,045.003,965.003,985.003,985.00343
2024-10-084,030.004,030.003,935.003,985.003,985.002,523
2024-10-074,005.004,090.003,945.004,005.004,005.0013,547
2024-10-044,090.004,090.003,985.004,005.004,005.003,059
2024-10-024,085.004,085.003,960.004,030.004,030.004,016
2024-09-304,070.004,070.004,000.004,010.004,010.001,243
2024-09-274,065.004,065.003,955.004,005.004,005.002,437
2024-09-264,065.004,065.003,960.004,030.004,030.003,200
2024-09-253,995.004,040.003,970.004,000.004,000.008,290
2024-09-244,000.004,000.003,935.003,980.003,980.002,918
2024-09-233,990.003,990.003,940.003,940.003,940.003,607
2024-09-203,995.003,995.003,885.003,945.003,945.001,562
2024-09-194,045.004,045.003,865.003,900.003,900.006,778
2024-09-133,985.003,985.003,865.003,890.003,890.0010,210
2024-09-124,015.004,015.003,865.003,925.003,925.002,820
2024-09-113,995.003,995.003,895.003,900.003,900.001,847
2024-09-103,980.003,980.003,865.003,900.003,900.001,965
2024-09-094,015.004,015.003,870.003,880.003,880.0026,981
2024-09-063,980.004,005.003,855.003,910.003,910.0029,016
2024-09-054,005.004,005.003,925.003,980.003,980.007,280
2024-09-043,960.004,005.003,920.003,980.003,980.0015,576
2024-09-034,005.004,005.003,965.003,995.003,995.0018,185
2024-09-023,995.004,000.003,900.003,995.003,995.0017,102
2024-08-304,025.004,030.003,925.003,995.003,995.004,506
2024-08-294,030.004,035.003,980.003,985.003,985.00704
2024-08-284,040.004,040.003,990.003,995.003,995.001,137
2024-08-273,960.004,005.003,920.004,000.004,000.002,024
2024-08-264,040.004,055.003,910.003,910.003,910.007,072
2024-08-234,030.004,045.003,990.004,040.004,040.008,768
2024-08-224,205.004,210.003,925.003,955.003,955.0029,597
2024-08-214,060.004,110.004,030.004,110.004,110.0010,293
2024-08-203,970.004,110.003,970.004,060.004,060.006,617
2024-08-194,120.004,120.003,955.004,000.004,000.001,101
2024-08-164,055.004,055.003,975.004,020.004,020.004,107
2024-08-144,015.004,030.003,980.004,015.004,015.005,686
2024-08-134,045.004,045.003,970.004,015.004,015.002,889
2024-08-123,910.004,040.003,910.004,000.004,000.001,081
2024-08-094,050.004,050.003,870.003,910.003,910.006,183
2024-08-084,040.004,040.003,920.003,990.003,990.001,910
2024-08-074,060.004,060.003,895.003,950.003,950.003,883
2024-08-063,870.003,910.003,580.003,910.003,910.0043,778
2024-08-054,040.004,040.003,725.003,880.003,880.0017,724
2024-08-023,985.004,045.003,900.003,970.003,970.001,824
2024-08-013,990.003,990.003,970.003,985.003,985.004,760
2024-07-314,020.004,020.003,950.003,990.003,990.003,998
2024-07-303,935.003,990.003,910.003,985.003,985.002,018
2024-07-294,135.004,135.003,845.003,935.003,935.0019,356
2024-07-264,065.004,070.004,000.004,065.004,065.003,238
2024-07-253,880.004,070.003,880.004,065.004,065.002,934
← NewerPage 9 of 21 · 1,226 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.