INTEKPLUS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 30,300.00 | 30,400.00 | 28,000.00 | 28,100.00 | 28,100.00 | 294,632 |
| 2024-01-25 | 31,200.00 | 31,400.00 | 29,200.00 | 29,450.00 | 29,450.00 | 316,186 |
| 2024-01-24 | 29,900.00 | 30,550.00 | 29,350.00 | 30,550.00 | 30,550.00 | 354,663 |
| 2024-01-23 | 30,000.00 | 30,200.00 | 28,600.00 | 29,100.00 | 29,100.00 | 162,596 |
| 2024-01-22 | 30,600.00 | 30,600.00 | 29,500.00 | 30,350.00 | 30,350.00 | 233,002 |
| 2024-01-19 | 28,350.00 | 29,900.00 | 28,050.00 | 29,700.00 | 29,700.00 | 341,044 |
| 2024-01-18 | 26,400.00 | 27,050.00 | 26,150.00 | 27,050.00 | 27,050.00 | 138,487 |
| 2024-01-17 | 27,500.00 | 27,700.00 | 26,400.00 | 26,550.00 | 26,550.00 | 153,081 |
| 2024-01-16 | 28,050.00 | 28,300.00 | 27,000.00 | 27,200.00 | 27,200.00 | 175,239 |
| 2024-01-15 | 29,300.00 | 29,450.00 | 28,000.00 | 28,100.00 | 28,100.00 | 194,392 |
| 2024-01-12 | 30,200.00 | 30,300.00 | 29,200.00 | 29,400.00 | 29,400.00 | 135,217 |
| 2024-01-11 | 30,200.00 | 30,550.00 | 29,900.00 | 30,200.00 | 30,200.00 | 56,746 |
| 2024-01-10 | 31,300.00 | 31,300.00 | 29,800.00 | 30,200.00 | 30,200.00 | 118,651 |
| 2024-01-09 | 31,500.00 | 31,700.00 | 30,650.00 | 30,800.00 | 30,800.00 | 187,715 |
| 2024-01-08 | 30,900.00 | 31,400.00 | 30,450.00 | 30,800.00 | 30,800.00 | 97,848 |
| 2024-01-05 | 30,500.00 | 31,100.00 | 29,900.00 | 30,900.00 | 30,900.00 | 139,411 |
| 2024-01-04 | 29,700.00 | 31,550.00 | 29,600.00 | 30,600.00 | 30,600.00 | 197,996 |
| 2024-01-03 | 30,200.00 | 30,200.00 | 29,300.00 | 30,100.00 | 30,100.00 | 306,234 |
| 2024-01-02 | 29,950.00 | 31,000.00 | 29,750.00 | 30,950.00 | 30,950.00 | 167,686 |
| 2023-12-28 | 30,600.00 | 30,700.00 | 29,500.00 | 30,250.00 | 30,250.00 | 79,674 |
| 2023-12-27 | 30,250.00 | 30,950.00 | 30,050.00 | 30,550.00 | 30,550.00 | 210,085 |
| 2023-12-26 | 29,850.00 | 30,000.00 | 29,100.00 | 29,250.00 | 29,050.00 | 115,679 |
| 2023-12-22 | 30,800.00 | 31,100.00 | 29,850.00 | 29,900.00 | 29,695.56 | 114,968 |
| 2023-12-21 | 29,600.00 | 30,300.00 | 29,350.00 | 30,100.00 | 29,894.19 | 123,649 |
| 2023-12-20 | 30,600.00 | 30,950.00 | 29,800.00 | 30,000.00 | 29,794.87 | 205,549 |
| 2023-12-19 | 30,950.00 | 31,400.00 | 30,200.00 | 30,500.00 | 30,291.45 | 124,402 |
| 2023-12-18 | 30,800.00 | 31,700.00 | 30,700.00 | 30,950.00 | 30,738.38 | 156,444 |
| 2023-12-15 | 32,550.00 | 32,600.00 | 30,400.00 | 30,600.00 | 30,390.77 | 177,756 |
| 2023-12-14 | 32,900.00 | 32,950.00 | 31,200.00 | 31,950.00 | 31,731.54 | 158,084 |
| 2023-12-13 | 30,800.00 | 32,050.00 | 30,700.00 | 31,850.00 | 31,632.22 | 228,912 |
| 2023-12-12 | 31,700.00 | 32,550.00 | 30,700.00 | 30,700.00 | 30,490.09 | 133,116 |
| 2023-12-11 | 31,100.00 | 31,200.00 | 30,300.00 | 30,800.00 | 30,589.40 | 101,337 |
| 2023-12-08 | 30,300.00 | 31,550.00 | 30,100.00 | 30,950.00 | 30,738.38 | 227,100 |
| 2023-12-07 | 29,050.00 | 29,800.00 | 29,000.00 | 29,250.00 | 29,050.00 | 100,455 |
| 2023-12-06 | 29,600.00 | 30,150.00 | 29,250.00 | 29,800.00 | 29,596.24 | 115,387 |
| 2023-12-05 | 30,500.00 | 31,000.00 | 29,100.00 | 29,600.00 | 29,397.61 | 309,513 |
| 2023-12-04 | 33,300.00 | 33,400.00 | 30,750.00 | 31,050.00 | 30,837.69 | 388,166 |
| 2023-12-01 | 34,250.00 | 35,350.00 | 33,150.00 | 33,500.00 | 33,270.94 | 237,658 |
| 2023-11-30 | 36,150.00 | 36,350.00 | 34,800.00 | 34,950.00 | 34,711.03 | 334,095 |
| 2023-11-29 | 35,150.00 | 36,450.00 | 34,400.00 | 35,900.00 | 35,654.53 | 189,014 |
| 2023-11-28 | 34,100.00 | 35,800.00 | 33,300.00 | 35,350.00 | 35,108.29 | 297,913 |
| 2023-11-27 | 32,350.00 | 33,800.00 | 31,500.00 | 33,700.00 | 33,469.57 | 146,451 |
| 2023-11-24 | 33,550.00 | 34,150.00 | 32,650.00 | 32,750.00 | 32,526.07 | 160,771 |
| 2023-11-23 | 34,400.00 | 34,600.00 | 33,150.00 | 33,700.00 | 33,469.57 | 218,165 |
| 2023-11-22 | 34,500.00 | 35,200.00 | 33,600.00 | 34,700.00 | 34,462.74 | 317,953 |
| 2023-11-21 | 35,900.00 | 36,850.00 | 34,900.00 | 34,950.00 | 34,711.03 | 425,223 |
| 2023-11-20 | 34,250.00 | 35,300.00 | 33,500.00 | 34,700.00 | 34,462.74 | 239,794 |
| 2023-11-17 | 35,000.00 | 37,300.00 | 34,150.00 | 34,650.00 | 34,413.08 | 711,456 |
| 2023-11-16 | 34,100.00 | 34,850.00 | 33,300.00 | 34,600.00 | 34,363.42 | 191,244 |
| 2023-11-15 | 33,900.00 | 34,900.00 | 33,350.00 | 34,700.00 | 34,462.74 | 470,078 |
| 2023-11-14 | 32,600.00 | 32,950.00 | 31,950.00 | 32,950.00 | 32,724.70 | 114,056 |
| 2023-11-13 | 32,700.00 | 33,750.00 | 31,900.00 | 32,050.00 | 31,830.85 | 390,091 |
| 2023-11-10 | 31,350.00 | 33,650.00 | 31,150.00 | 33,300.00 | 33,072.31 | 289,000 |
| 2023-11-09 | 32,100.00 | 32,550.00 | 31,300.00 | 31,550.00 | 31,334.27 | 144,209 |
| 2023-11-08 | 33,100.00 | 34,150.00 | 32,000.00 | 32,100.00 | 31,880.51 | 421,348 |
| 2023-11-07 | 32,150.00 | 33,600.00 | 31,250.00 | 32,100.00 | 31,880.51 | 256,310 |
| 2023-11-06 | 31,300.00 | 32,950.00 | 30,550.00 | 32,150.00 | 31,930.17 | 278,085 |
| 2023-11-03 | 31,250.00 | 31,550.00 | 30,650.00 | 30,950.00 | 30,738.38 | 157,142 |
| 2023-11-02 | 28,250.00 | 31,000.00 | 28,200.00 | 31,000.00 | 30,788.03 | 314,911 |
| 2023-11-01 | 27,250.00 | 27,850.00 | 26,850.00 | 27,150.00 | 26,964.36 | 90,784 |
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.