INTEKPLUS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 18,970.00 | 19,390.00 | 18,740.00 | 19,010.00 | 19,010.00 | 74,498 |
| 2024-07-23 | 19,730.00 | 20,050.00 | 18,990.00 | 19,100.00 | 19,100.00 | 115,353 |
| 2024-07-22 | 20,600.00 | 20,850.00 | 19,640.00 | 19,680.00 | 19,680.00 | 156,570 |
| 2024-07-19 | 19,890.00 | 20,900.00 | 19,790.00 | 20,600.00 | 20,600.00 | 91,565 |
| 2024-07-18 | 20,150.00 | 20,400.00 | 19,620.00 | 20,100.00 | 20,100.00 | 168,026 |
| 2024-07-17 | 21,550.00 | 21,600.00 | 20,450.00 | 20,450.00 | 20,450.00 | 174,977 |
| 2024-07-16 | 21,850.00 | 21,900.00 | 20,750.00 | 21,600.00 | 21,600.00 | 249,234 |
| 2024-07-15 | 21,750.00 | 21,900.00 | 21,500.00 | 21,600.00 | 21,600.00 | 102,699 |
| 2024-07-12 | 22,200.00 | 22,350.00 | 21,550.00 | 21,750.00 | 21,750.00 | 177,895 |
| 2024-07-11 | 22,800.00 | 23,200.00 | 22,500.00 | 22,500.00 | 22,500.00 | 147,848 |
| 2024-07-10 | 23,250.00 | 23,250.00 | 22,500.00 | 22,600.00 | 22,600.00 | 149,005 |
| 2024-07-09 | 23,250.00 | 23,650.00 | 23,050.00 | 23,250.00 | 23,250.00 | 264,130 |
| 2024-07-08 | 22,450.00 | 22,750.00 | 22,100.00 | 22,550.00 | 22,550.00 | 143,842 |
| 2024-07-05 | 22,900.00 | 23,150.00 | 22,350.00 | 22,550.00 | 22,550.00 | 204,075 |
| 2024-07-04 | 23,000.00 | 23,850.00 | 22,550.00 | 22,700.00 | 22,700.00 | 354,742 |
| 2024-07-03 | 24,650.00 | 24,700.00 | 22,800.00 | 22,900.00 | 22,900.00 | 377,403 |
| 2024-07-02 | 25,500.00 | 25,950.00 | 23,250.00 | 24,100.00 | 24,100.00 | 738,818 |
| 2024-07-01 | 29,150.00 | 29,900.00 | 25,500.00 | 25,700.00 | 25,700.00 | 2,444,467 |
| 2024-06-28 | 27,000.00 | 27,750.00 | 26,800.00 | 27,750.00 | 27,750.00 | 544,308 |
| 2024-06-27 | 21,150.00 | 21,650.00 | 21,000.00 | 21,350.00 | 21,350.00 | 98,960 |
| 2024-06-26 | 22,000.00 | 22,000.00 | 21,000.00 | 21,250.00 | 21,250.00 | 115,454 |
| 2024-06-25 | 21,300.00 | 21,600.00 | 21,000.00 | 21,600.00 | 21,600.00 | 86,480 |
| 2024-06-24 | 21,550.00 | 21,900.00 | 21,250.00 | 21,550.00 | 21,550.00 | 130,044 |
| 2024-06-21 | 22,350.00 | 22,500.00 | 21,450.00 | 21,700.00 | 21,700.00 | 162,419 |
| 2024-06-20 | 23,050.00 | 23,400.00 | 22,450.00 | 22,500.00 | 22,500.00 | 119,093 |
| 2024-06-19 | 23,000.00 | 23,500.00 | 22,750.00 | 22,950.00 | 22,950.00 | 72,438 |
| 2024-06-18 | 23,150.00 | 23,400.00 | 22,550.00 | 22,900.00 | 22,900.00 | 102,692 |
| 2024-06-17 | 23,200.00 | 23,400.00 | 22,650.00 | 23,150.00 | 23,150.00 | 109,835 |
| 2024-06-14 | 24,000.00 | 24,250.00 | 23,000.00 | 23,250.00 | 23,250.00 | 158,187 |
| 2024-06-13 | 24,300.00 | 24,400.00 | 23,150.00 | 24,100.00 | 24,100.00 | 203,682 |
| 2024-06-12 | 24,400.00 | 24,600.00 | 23,700.00 | 24,000.00 | 24,000.00 | 90,710 |
| 2024-06-11 | 24,850.00 | 24,850.00 | 24,200.00 | 24,200.00 | 24,200.00 | 51,650 |
| 2024-06-10 | 24,600.00 | 24,950.00 | 24,150.00 | 24,550.00 | 24,550.00 | 86,163 |
| 2024-06-07 | 25,050.00 | 25,750.00 | 24,650.00 | 24,900.00 | 24,900.00 | 131,187 |
| 2024-06-05 | 24,450.00 | 25,300.00 | 24,150.00 | 24,600.00 | 24,600.00 | 109,593 |
| 2024-06-04 | 24,350.00 | 24,750.00 | 23,550.00 | 23,750.00 | 23,750.00 | 102,729 |
| 2024-06-03 | 24,300.00 | 24,700.00 | 24,000.00 | 24,500.00 | 24,500.00 | 88,893 |
| 2024-05-31 | 24,400.00 | 24,600.00 | 23,800.00 | 24,350.00 | 24,350.00 | 116,315 |
| 2024-05-30 | 25,400.00 | 25,450.00 | 24,450.00 | 24,500.00 | 24,500.00 | 170,405 |
| 2024-05-29 | 25,900.00 | 26,350.00 | 25,650.00 | 25,650.00 | 25,650.00 | 76,292 |
| 2024-05-28 | 26,200.00 | 26,450.00 | 25,550.00 | 25,700.00 | 25,700.00 | 104,521 |
| 2024-05-27 | 25,600.00 | 26,200.00 | 25,500.00 | 26,150.00 | 26,150.00 | 76,328 |
| 2024-05-24 | 26,000.00 | 26,300.00 | 25,400.00 | 25,500.00 | 25,500.00 | 157,555 |
| 2024-05-23 | 26,450.00 | 26,800.00 | 26,150.00 | 26,450.00 | 26,450.00 | 91,809 |
| 2024-05-22 | 26,400.00 | 26,600.00 | 25,800.00 | 26,250.00 | 26,250.00 | 150,231 |
| 2024-05-21 | 26,550.00 | 26,950.00 | 25,600.00 | 26,150.00 | 26,150.00 | 223,278 |
| 2024-05-20 | 26,450.00 | 26,700.00 | 26,200.00 | 26,550.00 | 26,550.00 | 130,303 |
| 2024-05-17 | 28,750.00 | 28,800.00 | 26,200.00 | 26,350.00 | 26,350.00 | 568,058 |
| 2024-05-16 | 28,550.00 | 29,350.00 | 28,050.00 | 29,000.00 | 29,000.00 | 172,962 |
| 2024-05-14 | 28,100.00 | 28,550.00 | 27,950.00 | 28,300.00 | 28,300.00 | 98,317 |
| 2024-05-13 | 28,200.00 | 28,600.00 | 27,800.00 | 28,300.00 | 28,300.00 | 63,445 |
| 2024-05-10 | 29,000.00 | 29,100.00 | 28,000.00 | 28,100.00 | 28,100.00 | 145,951 |
| 2024-05-09 | 30,050.00 | 30,050.00 | 28,600.00 | 29,050.00 | 29,050.00 | 210,278 |
| 2024-05-08 | 30,200.00 | 30,200.00 | 29,600.00 | 29,950.00 | 29,950.00 | 85,325 |
| 2024-05-07 | 30,100.00 | 30,550.00 | 29,900.00 | 30,200.00 | 30,200.00 | 84,167 |
| 2024-05-03 | 30,150.00 | 30,550.00 | 29,600.00 | 29,600.00 | 29,600.00 | 80,096 |
| 2024-05-02 | 30,100.00 | 30,200.00 | 29,600.00 | 29,900.00 | 29,900.00 | 122,347 |
| 2024-04-30 | 30,450.00 | 31,050.00 | 29,900.00 | 30,600.00 | 30,600.00 | 136,007 |
| 2024-04-29 | 31,700.00 | 31,750.00 | 30,550.00 | 30,800.00 | 30,800.00 | 79,471 |
| 2024-04-26 | 31,000.00 | 31,850.00 | 30,600.00 | 30,950.00 | 30,950.00 | 134,703 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.