INTEKPLUS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 30,000.00 | 31,000.00 | 29,700.00 | 30,400.00 | 30,400.00 | 72,917 |
| 2024-04-24 | 30,200.00 | 31,000.00 | 30,050.00 | 30,400.00 | 30,400.00 | 131,335 |
| 2024-04-23 | 30,400.00 | 30,600.00 | 29,300.00 | 29,300.00 | 29,300.00 | 140,702 |
| 2024-04-22 | 31,500.00 | 31,800.00 | 29,500.00 | 29,900.00 | 29,900.00 | 397,986 |
| 2024-04-19 | 34,650.00 | 34,650.00 | 31,350.00 | 32,300.00 | 32,300.00 | 525,432 |
| 2024-04-18 | 34,150.00 | 35,000.00 | 33,650.00 | 34,950.00 | 34,950.00 | 174,887 |
| 2024-04-17 | 34,250.00 | 34,950.00 | 33,950.00 | 34,150.00 | 34,150.00 | 134,554 |
| 2024-04-16 | 34,900.00 | 35,400.00 | 33,600.00 | 34,200.00 | 34,200.00 | 226,571 |
| 2024-04-15 | 35,200.00 | 36,100.00 | 34,750.00 | 35,650.00 | 35,650.00 | 172,874 |
| 2024-04-12 | 37,400.00 | 37,400.00 | 36,100.00 | 36,100.00 | 36,100.00 | 235,151 |
| 2024-04-11 | 35,100.00 | 36,950.00 | 34,700.00 | 36,550.00 | 36,550.00 | 249,013 |
| 2024-04-09 | 35,450.00 | 36,700.00 | 35,250.00 | 35,900.00 | 35,900.00 | 295,901 |
| 2024-04-08 | 35,700.00 | 36,950.00 | 35,000.00 | 35,100.00 | 35,100.00 | 492,031 |
| 2024-04-05 | 35,100.00 | 35,900.00 | 34,500.00 | 35,050.00 | 35,050.00 | 292,159 |
| 2024-04-04 | 36,000.00 | 37,000.00 | 35,750.00 | 36,400.00 | 36,400.00 | 350,549 |
| 2024-04-03 | 35,350.00 | 35,950.00 | 34,800.00 | 35,500.00 | 35,500.00 | 166,862 |
| 2024-04-02 | 36,650.00 | 37,350.00 | 35,500.00 | 36,100.00 | 36,100.00 | 262,610 |
| 2024-04-01 | 38,350.00 | 38,700.00 | 36,150.00 | 36,600.00 | 36,600.00 | 350,800 |
| 2024-03-29 | 37,100.00 | 38,500.00 | 36,100.00 | 37,700.00 | 37,700.00 | 532,350 |
| 2024-03-28 | 35,700.00 | 37,200.00 | 35,000.00 | 37,100.00 | 37,100.00 | 449,606 |
| 2024-03-27 | 34,550.00 | 35,700.00 | 34,000.00 | 35,500.00 | 35,500.00 | 268,880 |
| 2024-03-26 | 34,950.00 | 35,300.00 | 34,000.00 | 34,700.00 | 34,700.00 | 286,174 |
| 2024-03-25 | 36,800.00 | 37,150.00 | 34,950.00 | 35,050.00 | 35,050.00 | 347,773 |
| 2024-03-22 | 38,150.00 | 38,150.00 | 36,400.00 | 36,700.00 | 36,700.00 | 244,575 |
| 2024-03-21 | 37,250.00 | 38,250.00 | 37,100.00 | 37,450.00 | 37,450.00 | 661,110 |
| 2024-03-20 | 36,150.00 | 36,650.00 | 34,700.00 | 35,300.00 | 35,300.00 | 356,917 |
| 2024-03-19 | 36,150.00 | 36,200.00 | 35,000.00 | 35,250.00 | 35,250.00 | 192,350 |
| 2024-03-18 | 35,700.00 | 36,900.00 | 35,050.00 | 36,400.00 | 36,400.00 | 458,056 |
| 2024-03-15 | 33,900.00 | 35,300.00 | 33,900.00 | 34,600.00 | 34,600.00 | 247,628 |
| 2024-03-14 | 36,300.00 | 36,450.00 | 34,000.00 | 34,300.00 | 34,300.00 | 553,063 |
| 2024-03-13 | 37,150.00 | 38,900.00 | 36,200.00 | 36,500.00 | 36,500.00 | 596,791 |
| 2024-03-12 | 36,700.00 | 37,200.00 | 35,850.00 | 36,250.00 | 36,250.00 | 438,674 |
| 2024-03-11 | 36,600.00 | 36,950.00 | 35,750.00 | 36,700.00 | 36,700.00 | 512,275 |
| 2024-03-08 | 39,350.00 | 40,450.00 | 37,950.00 | 38,150.00 | 38,150.00 | 935,166 |
| 2024-03-07 | 40,500.00 | 40,900.00 | 37,200.00 | 37,500.00 | 37,500.00 | 664,450 |
| 2024-03-06 | 39,300.00 | 40,850.00 | 39,000.00 | 40,450.00 | 40,450.00 | 464,221 |
| 2024-03-05 | 39,900.00 | 40,750.00 | 38,300.00 | 39,850.00 | 39,850.00 | 498,384 |
| 2024-03-04 | 39,050.00 | 40,600.00 | 38,200.00 | 40,200.00 | 40,200.00 | 1,049,642 |
| 2024-02-29 | 35,950.00 | 39,400.00 | 35,850.00 | 37,300.00 | 37,300.00 | 777,309 |
| 2024-02-28 | 37,700.00 | 39,300.00 | 36,300.00 | 36,650.00 | 36,650.00 | 788,998 |
| 2024-02-27 | 38,450.00 | 38,450.00 | 35,900.00 | 37,700.00 | 37,700.00 | 700,042 |
| 2024-02-26 | 36,900.00 | 39,800.00 | 36,550.00 | 37,800.00 | 37,800.00 | 1,088,881 |
| 2024-02-23 | 36,800.00 | 39,450.00 | 34,100.00 | 37,300.00 | 37,300.00 | 1,888,107 |
| 2024-02-22 | 38,150.00 | 38,350.00 | 35,150.00 | 36,100.00 | 36,100.00 | 1,044,480 |
| 2024-02-21 | 36,100.00 | 38,200.00 | 35,050.00 | 36,500.00 | 36,500.00 | 2,037,212 |
| 2024-02-20 | 31,650.00 | 37,300.00 | 31,650.00 | 35,750.00 | 35,750.00 | 2,916,729 |
| 2024-02-19 | 32,050.00 | 32,600.00 | 31,000.00 | 31,400.00 | 31,400.00 | 315,673 |
| 2024-02-16 | 32,850.00 | 33,650.00 | 32,150.00 | 32,250.00 | 32,250.00 | 244,589 |
| 2024-02-15 | 32,650.00 | 32,950.00 | 31,750.00 | 32,800.00 | 32,800.00 | 258,700 |
| 2024-02-14 | 31,500.00 | 32,450.00 | 31,100.00 | 32,300.00 | 32,300.00 | 257,622 |
| 2024-02-13 | 31,000.00 | 33,000.00 | 30,900.00 | 32,300.00 | 32,300.00 | 646,480 |
| 2024-02-08 | 29,750.00 | 30,750.00 | 29,400.00 | 30,350.00 | 30,350.00 | 248,675 |
| 2024-02-07 | 30,000.00 | 30,000.00 | 29,000.00 | 29,400.00 | 29,400.00 | 59,810 |
| 2024-02-06 | 29,650.00 | 30,000.00 | 28,900.00 | 29,750.00 | 29,750.00 | 113,010 |
| 2024-02-05 | 28,500.00 | 30,200.00 | 28,100.00 | 29,850.00 | 29,850.00 | 288,021 |
| 2024-02-02 | 28,050.00 | 29,200.00 | 27,900.00 | 28,650.00 | 28,650.00 | 145,989 |
| 2024-02-01 | 29,000.00 | 29,650.00 | 27,000.00 | 27,850.00 | 27,850.00 | 324,762 |
| 2024-01-31 | 28,450.00 | 30,700.00 | 27,750.00 | 29,200.00 | 29,200.00 | 400,897 |
| 2024-01-30 | 28,200.00 | 28,850.00 | 27,750.00 | 28,600.00 | 28,600.00 | 125,510 |
| 2024-01-29 | 27,750.00 | 28,950.00 | 27,450.00 | 27,900.00 | 27,900.00 | 134,588 |
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.