INTEKPLUS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 28,300.00 | 28,450.00 | 26,650.00 | 26,900.00 | 26,716.07 | 141,222 |
| 2023-10-30 | 27,950.00 | 28,750.00 | 27,500.00 | 27,750.00 | 27,560.26 | 84,087 |
| 2023-10-27 | 29,600.00 | 29,650.00 | 27,600.00 | 28,150.00 | 27,957.52 | 124,459 |
| 2023-10-26 | 28,200.00 | 29,500.00 | 28,200.00 | 28,700.00 | 28,503.76 | 101,387 |
| 2023-10-25 | 29,950.00 | 30,750.00 | 29,300.00 | 29,800.00 | 29,596.24 | 169,799 |
| 2023-10-24 | 28,700.00 | 29,500.00 | 28,100.00 | 29,500.00 | 29,298.29 | 141,580 |
| 2023-10-23 | 27,500.00 | 28,800.00 | 27,500.00 | 27,850.00 | 27,659.57 | 93,237 |
| 2023-10-20 | 28,200.00 | 28,700.00 | 27,100.00 | 27,850.00 | 27,659.57 | 223,261 |
| 2023-10-19 | 30,600.00 | 30,700.00 | 28,700.00 | 28,850.00 | 28,652.74 | 327,474 |
| 2023-10-18 | 31,200.00 | 31,800.00 | 30,600.00 | 31,600.00 | 31,383.93 | 150,695 |
| 2023-10-17 | 31,650.00 | 32,550.00 | 30,400.00 | 31,850.00 | 31,632.22 | 155,123 |
| 2023-10-16 | 31,850.00 | 32,400.00 | 30,450.00 | 31,150.00 | 30,937.01 | 154,752 |
| 2023-10-13 | 31,550.00 | 33,650.00 | 31,150.00 | 32,500.00 | 32,277.78 | 277,089 |
| 2023-10-12 | 30,450.00 | 32,050.00 | 30,400.00 | 31,550.00 | 31,334.27 | 144,246 |
| 2023-10-11 | 29,650.00 | 30,950.00 | 29,650.00 | 30,300.00 | 30,092.82 | 158,389 |
| 2023-10-10 | 30,900.00 | 31,550.00 | 28,650.00 | 29,000.00 | 28,801.71 | 227,157 |
| 2023-10-06 | 30,600.00 | 31,400.00 | 30,000.00 | 30,950.00 | 30,738.38 | 74,407 |
| 2023-10-05 | 31,500.00 | 31,950.00 | 30,300.00 | 30,550.00 | 30,341.11 | 138,377 |
| 2023-10-04 | 31,100.00 | 31,450.00 | 30,200.00 | 30,650.00 | 30,440.43 | 146,489 |
| 2023-09-27 | 31,000.00 | 32,150.00 | 30,150.00 | 31,750.00 | 31,532.91 | 156,963 |
| 2023-09-26 | 31,200.00 | 31,500.00 | 30,300.00 | 31,300.00 | 31,085.98 | 123,848 |
| 2023-09-25 | 30,300.00 | 31,150.00 | 28,500.00 | 30,700.00 | 30,490.09 | 173,299 |
| 2023-09-22 | 29,400.00 | 30,200.00 | 29,100.00 | 30,100.00 | 29,894.19 | 279,971 |
| 2023-09-21 | 31,200.00 | 32,500.00 | 29,650.00 | 30,200.00 | 29,993.50 | 435,986 |
| 2023-09-20 | 32,650.00 | 33,100.00 | 31,900.00 | 32,300.00 | 32,079.15 | 136,055 |
| 2023-09-19 | 34,700.00 | 35,150.00 | 32,650.00 | 32,650.00 | 32,426.75 | 270,559 |
| 2023-09-18 | 36,300.00 | 36,450.00 | 34,300.00 | 34,500.00 | 34,264.10 | 397,412 |
| 2023-09-15 | 38,550.00 | 38,750.00 | 37,000.00 | 37,800.00 | 37,541.54 | 215,113 |
| 2023-09-14 | 37,200.00 | 39,300.00 | 36,800.00 | 39,300.00 | 39,031.28 | 361,720 |
| 2023-09-13 | 39,450.00 | 42,950.00 | 36,300.00 | 36,300.00 | 36,051.79 | 947,490 |
| 2023-09-12 | 38,950.00 | 40,500.00 | 37,250.00 | 39,000.00 | 38,733.33 | 624,038 |
| 2023-09-11 | 35,550.00 | 36,600.00 | 34,950.00 | 36,600.00 | 36,349.74 | 203,792 |
| 2023-09-08 | 37,900.00 | 37,900.00 | 34,000.00 | 35,700.00 | 35,455.90 | 652,210 |
| 2023-09-07 | 37,000.00 | 38,700.00 | 36,750.00 | 38,100.00 | 37,839.49 | 263,294 |
| 2023-09-06 | 39,900.00 | 40,350.00 | 37,250.00 | 37,600.00 | 37,342.91 | 301,126 |
| 2023-09-05 | 39,350.00 | 40,400.00 | 38,650.00 | 38,900.00 | 38,634.02 | 211,141 |
| 2023-09-04 | 41,400.00 | 41,700.00 | 38,650.00 | 38,950.00 | 38,683.68 | 252,830 |
| 2023-09-01 | 39,800.00 | 41,500.00 | 39,800.00 | 40,600.00 | 40,322.39 | 326,542 |
| 2023-08-31 | 39,250.00 | 40,850.00 | 39,050.00 | 40,150.00 | 39,875.47 | 633,266 |
| 2023-08-30 | 36,500.00 | 39,550.00 | 36,500.00 | 38,150.00 | 37,889.15 | 828,272 |
| 2023-08-29 | 35,800.00 | 36,200.00 | 34,250.00 | 34,850.00 | 34,611.71 | 252,820 |
| 2023-08-28 | 35,000.00 | 35,750.00 | 34,050.00 | 35,300.00 | 35,058.63 | 174,694 |
| 2023-08-25 | 36,000.00 | 36,250.00 | 34,400.00 | 34,950.00 | 34,711.03 | 363,870 |
| 2023-08-24 | 38,950.00 | 42,000.00 | 36,800.00 | 37,300.00 | 37,044.96 | 1,082,237 |
| 2023-08-23 | 36,700.00 | 37,950.00 | 36,050.00 | 37,050.00 | 36,796.67 | 238,040 |
| 2023-08-22 | 40,550.00 | 40,600.00 | 36,650.00 | 36,750.00 | 36,498.72 | 487,257 |
| 2023-08-21 | 39,900.00 | 40,500.00 | 38,550.00 | 38,900.00 | 38,634.02 | 349,469 |
| 2023-08-18 | 35,050.00 | 39,150.00 | 34,150.00 | 38,900.00 | 38,634.02 | 939,311 |
| 2023-08-17 | 34,100.00 | 36,550.00 | 33,500.00 | 36,100.00 | 35,853.16 | 363,869 |
| 2023-08-16 | 34,950.00 | 36,800.00 | 34,500.00 | 34,850.00 | 34,611.71 | 280,423 |
| 2023-08-14 | 34,050.00 | 35,550.00 | 34,050.00 | 35,100.00 | 34,860.00 | 137,384 |
| 2023-08-11 | 36,000.00 | 36,600.00 | 35,000.00 | 35,200.00 | 34,959.32 | 249,143 |
| 2023-08-10 | 35,650.00 | 35,950.00 | 34,200.00 | 35,400.00 | 35,157.95 | 578,430 |
| 2023-08-09 | 37,600.00 | 38,150.00 | 36,550.00 | 36,900.00 | 36,647.69 | 235,867 |
| 2023-08-08 | 38,100.00 | 40,550.00 | 37,300.00 | 37,900.00 | 37,640.85 | 352,186 |
| 2023-08-07 | 38,700.00 | 39,350.00 | 37,250.00 | 37,700.00 | 37,442.22 | 295,501 |
| 2023-08-04 | 39,850.00 | 41,000.00 | 38,700.00 | 39,200.00 | 38,931.97 | 217,536 |
| 2023-08-03 | 41,350.00 | 41,950.00 | 37,300.00 | 40,200.00 | 39,925.13 | 787,343 |
| 2023-08-02 | 44,050.00 | 46,950.00 | 41,300.00 | 41,700.00 | 41,414.87 | 549,839 |
| 2023-08-01 | 45,150.00 | 45,600.00 | 42,300.00 | 44,950.00 | 44,642.65 | 312,565 |
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.