INTEKPLUS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 46,000.00 | 47,700.00 | 44,600.00 | 44,800.00 | 44,493.68 | 259,079 |
| 2023-07-28 | 47,900.00 | 48,450.00 | 44,200.00 | 46,350.00 | 46,033.08 | 548,472 |
| 2023-07-27 | 41,700.00 | 46,050.00 | 41,050.00 | 45,600.00 | 45,288.21 | 813,219 |
| 2023-07-26 | 43,850.00 | 45,000.00 | 40,450.00 | 41,700.00 | 41,414.87 | 845,021 |
| 2023-07-25 | 43,800.00 | 45,350.00 | 41,800.00 | 42,600.00 | 42,308.72 | 430,078 |
| 2023-07-24 | 43,400.00 | 45,000.00 | 41,450.00 | 44,350.00 | 44,046.75 | 433,787 |
| 2023-07-21 | 43,850.00 | 44,600.00 | 42,800.00 | 43,650.00 | 43,351.54 | 409,909 |
| 2023-07-20 | 41,250.00 | 46,000.00 | 40,350.00 | 46,000.00 | 45,685.47 | 756,045 |
| 2023-07-19 | 43,900.00 | 44,250.00 | 39,650.00 | 41,000.00 | 40,719.66 | 764,913 |
| 2023-07-18 | 44,100.00 | 47,000.00 | 42,450.00 | 43,700.00 | 43,401.20 | 661,586 |
| 2023-07-17 | 41,450.00 | 48,150.00 | 40,750.00 | 43,350.00 | 43,053.59 | 1,089,466 |
| 2023-07-14 | 37,850.00 | 41,850.00 | 37,800.00 | 41,350.00 | 41,067.27 | 1,266,962 |
| 2023-07-13 | 37,350.00 | 40,000.00 | 35,450.00 | 37,700.00 | 37,442.22 | 1,064,314 |
| 2023-07-12 | 34,350.00 | 36,400.00 | 32,250.00 | 36,000.00 | 35,753.85 | 603,910 |
| 2023-07-11 | 31,750.00 | 34,350.00 | 31,750.00 | 33,500.00 | 33,270.94 | 479,550 |
| 2023-07-10 | 32,200.00 | 35,000.00 | 30,700.00 | 31,450.00 | 31,234.96 | 653,119 |
| 2023-07-07 | 31,850.00 | 33,650.00 | 31,750.00 | 32,200.00 | 31,979.83 | 429,236 |
| 2023-07-06 | 34,150.00 | 34,150.00 | 31,700.00 | 31,850.00 | 31,632.22 | 586,169 |
| 2023-07-05 | 33,400.00 | 34,800.00 | 33,100.00 | 34,500.00 | 34,264.10 | 450,234 |
| 2023-07-04 | 33,700.00 | 34,500.00 | 32,800.00 | 33,500.00 | 33,270.94 | 369,707 |
| 2023-07-03 | 30,950.00 | 33,900.00 | 30,850.00 | 33,600.00 | 33,370.26 | 767,124 |
| 2023-06-30 | 28,500.00 | 31,500.00 | 27,350.00 | 30,500.00 | 30,291.45 | 997,881 |
| 2023-06-29 | 25,500.00 | 29,500.00 | 25,450.00 | 29,000.00 | 28,801.71 | 1,163,665 |
| 2023-06-28 | 25,800.00 | 26,500.00 | 25,200.00 | 25,400.00 | 25,226.32 | 237,650 |
| 2023-06-27 | 25,000.00 | 25,400.00 | 24,250.00 | 24,700.00 | 24,531.11 | 120,287 |
| 2023-06-26 | 25,550.00 | 25,600.00 | 24,550.00 | 25,350.00 | 25,176.67 | 136,446 |
| 2023-06-23 | 25,000.00 | 26,400.00 | 24,900.00 | 25,350.00 | 25,176.67 | 261,575 |
| 2023-06-22 | 24,650.00 | 25,550.00 | 24,550.00 | 24,950.00 | 24,779.40 | 211,988 |
| 2023-06-21 | 25,850.00 | 26,000.00 | 24,550.00 | 25,050.00 | 24,878.72 | 274,976 |
| 2023-06-20 | 25,950.00 | 26,350.00 | 25,050.00 | 26,100.00 | 25,921.54 | 222,594 |
| 2023-06-19 | 26,800.00 | 26,950.00 | 26,000.00 | 26,150.00 | 25,971.20 | 289,654 |
| 2023-06-16 | 26,950.00 | 27,250.00 | 26,400.00 | 27,000.00 | 26,815.38 | 344,883 |
| 2023-06-15 | 26,450.00 | 28,000.00 | 25,500.00 | 26,900.00 | 26,716.07 | 925,104 |
| 2023-06-14 | 25,250.00 | 25,900.00 | 24,400.00 | 25,600.00 | 25,424.96 | 818,458 |
| 2023-06-13 | 21,000.00 | 25,450.00 | 20,950.00 | 24,500.00 | 24,332.48 | 1,976,877 |
| 2023-06-12 | 20,650.00 | 20,850.00 | 20,100.00 | 20,500.00 | 20,359.83 | 99,960 |
| 2023-06-09 | 19,930.00 | 20,950.00 | 19,930.00 | 20,350.00 | 20,210.85 | 181,129 |
| 2023-06-08 | 19,740.00 | 20,000.00 | 19,510.00 | 19,840.00 | 19,704.34 | 30,369 |
| 2023-06-07 | 19,660.00 | 20,200.00 | 19,500.00 | 19,840.00 | 19,704.34 | 39,366 |
| 2023-06-05 | 19,600.00 | 20,250.00 | 19,410.00 | 19,660.00 | 19,525.57 | 46,171 |
| 2023-06-02 | 20,450.00 | 20,700.00 | 19,580.00 | 19,650.00 | 19,515.64 | 126,239 |
| 2023-06-01 | 19,750.00 | 20,450.00 | 19,690.00 | 20,250.00 | 20,111.54 | 82,543 |
| 2023-05-31 | 20,850.00 | 20,850.00 | 19,900.00 | 20,050.00 | 19,912.91 | 139,540 |
| 2023-05-30 | 20,550.00 | 21,150.00 | 20,350.00 | 20,850.00 | 20,707.44 | 155,050 |
| 2023-05-26 | 19,960.00 | 20,650.00 | 19,960.00 | 20,100.00 | 19,962.56 | 89,151 |
| 2023-05-25 | 19,420.00 | 20,100.00 | 19,420.00 | 19,760.00 | 19,624.89 | 105,262 |
| 2023-05-24 | 18,950.00 | 19,300.00 | 18,730.00 | 19,150.00 | 19,019.06 | 61,903 |
| 2023-05-23 | 19,740.00 | 19,740.00 | 18,950.00 | 19,000.00 | 18,870.09 | 168,164 |
| 2023-05-22 | 19,840.00 | 19,940.00 | 19,480.00 | 19,500.00 | 19,366.67 | 61,070 |
| 2023-05-19 | 19,400.00 | 19,850.00 | 19,230.00 | 19,700.00 | 19,565.30 | 146,231 |
| 2023-05-18 | 18,120.00 | 19,000.00 | 18,120.00 | 19,000.00 | 18,870.09 | 71,298 |
| 2023-05-17 | 17,700.00 | 18,200.00 | 17,490.00 | 18,080.00 | 17,956.38 | 61,463 |
| 2023-05-16 | 18,170.00 | 18,350.00 | 16,960.00 | 17,670.00 | 17,549.18 | 220,293 |
| 2023-05-15 | 18,000.00 | 18,380.00 | 17,840.00 | 18,320.00 | 18,194.74 | 38,170 |
| 2023-05-12 | 18,410.00 | 18,600.00 | 18,100.00 | 18,310.00 | 18,184.80 | 50,139 |
| 2023-05-11 | 18,600.00 | 18,670.00 | 18,250.00 | 18,490.00 | 18,363.57 | 59,161 |
| 2023-05-10 | 18,600.00 | 18,740.00 | 18,260.00 | 18,490.00 | 18,363.57 | 40,347 |
| 2023-05-09 | 18,880.00 | 19,050.00 | 18,460.00 | 18,600.00 | 18,472.82 | 52,884 |
| 2023-05-08 | 19,210.00 | 19,700.00 | 19,010.00 | 19,070.00 | 18,939.61 | 53,037 |
| 2023-05-04 | 19,590.00 | 19,590.00 | 18,830.00 | 19,010.00 | 18,880.02 | 72,033 |
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.