Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 049550.KQ stock page

InkTec Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,430.003,530.003,390.003,410.003,410.003,838
2026-10-153,580.003,580.003,390.003,430.003,430.002,624
2026-10-143,555.003,610.003,440.003,465.003,465.002,748
2026-10-133,450.003,520.003,360.003,460.003,460.002,690
2026-10-123,480.003,500.003,385.003,445.003,445.008,361
2026-10-083,460.003,590.003,370.003,500.003,500.0011,433
2026-10-073,405.003,520.003,405.003,460.003,460.0014,366
2026-10-063,415.003,500.003,370.003,455.003,455.0010,911
2026-10-023,450.003,480.003,385.003,420.003,420.004,447
2026-10-013,445.003,450.003,380.003,450.003,450.007,242
2026-09-303,460.003,500.003,395.003,490.003,490.007,272
2026-09-293,400.003,462.003,382.003,460.003,460.002,810
2026-09-283,420.003,440.003,400.003,420.003,420.003,990
2026-09-233,530.003,530.003,420.003,445.003,445.001,431
2026-09-223,545.003,545.003,430.003,450.003,450.00827
2026-09-213,500.003,500.003,400.003,440.003,440.006,291
2026-09-183,550.003,550.003,420.003,450.003,450.004,694
2026-09-173,460.003,460.003,400.003,450.003,450.001,388
2026-09-163,350.003,455.003,350.003,455.003,455.0021,544
2026-09-153,445.003,450.003,400.003,445.003,445.008,893
2026-09-143,455.003,455.003,420.003,445.003,445.001,676
2026-09-113,475.003,475.003,400.003,455.003,455.0010,744
2026-09-103,475.003,475.003,440.003,475.003,475.001,882
2026-09-093,445.003,595.003,440.003,475.003,475.004,438
2026-09-083,460.003,490.003,430.003,445.003,445.004,371
2026-09-073,470.003,470.003,400.003,460.003,460.003,692
2026-09-043,475.003,530.003,305.003,470.003,470.008,214
2026-09-033,455.003,475.003,420.003,475.003,475.004,430
2026-09-023,485.003,485.003,395.003,480.003,480.0012,251
2026-09-013,485.003,485.003,435.003,485.003,485.001,432
2026-08-313,490.003,490.003,415.003,490.003,490.001,909
2026-08-283,490.003,490.003,460.003,490.003,490.001,474
2026-08-273,495.003,495.003,450.003,495.003,495.004,325
2026-08-263,500.003,500.003,390.003,500.003,500.008,616
2026-08-253,535.003,535.003,485.003,505.003,505.005,846
2026-08-243,540.003,540.003,450.003,535.003,535.0015,218
2026-08-213,545.003,550.003,430.003,540.003,540.0013,667
2026-08-203,565.003,570.003,480.003,555.003,555.006,273
2026-08-193,500.003,575.003,480.003,570.003,570.0013,640
2026-08-183,480.003,615.003,480.003,575.003,575.0024,506
2026-08-143,580.003,580.003,480.003,500.003,500.004,733
2026-08-133,570.003,600.003,410.003,500.003,500.007,952
2026-08-123,545.003,550.003,400.003,515.003,515.0014,093
2026-08-113,445.003,475.003,385.003,440.003,440.003,302
2026-08-103,335.003,550.003,275.003,445.003,445.006,696
2026-08-073,370.003,370.003,200.003,335.003,335.006,894
2026-08-063,410.003,410.003,275.003,370.003,370.008,767
2026-08-053,375.003,430.003,295.003,410.003,410.008,169
2026-08-043,210.003,370.003,210.003,330.003,330.0012,279
2026-08-033,240.003,390.003,210.003,325.003,325.0015,086
2026-07-313,100.003,210.002,975.003,210.003,210.0016,245
2026-07-302,915.003,200.002,915.003,100.003,100.0011,569
2026-07-293,105.003,215.002,990.003,065.003,065.0023,548
2026-07-283,170.003,170.003,020.003,125.003,125.00891,479
2026-07-273,175.003,185.003,080.003,170.003,170.0015,236
2026-07-243,040.003,220.003,000.003,200.003,200.0026,477
2026-07-233,000.003,045.002,980.003,045.003,045.002,758
2026-07-222,950.003,020.002,950.003,000.003,000.001,412
2026-07-213,045.003,045.002,950.002,995.002,995.0010,209
2026-07-203,000.003,040.002,950.003,000.003,000.0012,338
Page 1 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.