INTEKPLUS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 19,910.00 | 19,950.00 | 19,370.00 | 19,500.00 | 19,366.67 | 118,609 |
| 2023-05-02 | 19,980.00 | 20,150.00 | 19,780.00 | 20,100.00 | 19,962.56 | 38,194 |
| 2023-04-28 | 20,900.00 | 20,900.00 | 19,910.00 | 19,980.00 | 19,843.38 | 52,484 |
| 2023-04-27 | 20,550.00 | 20,750.00 | 20,000.00 | 20,500.00 | 20,359.83 | 45,162 |
| 2023-04-26 | 19,870.00 | 21,100.00 | 19,750.00 | 20,550.00 | 20,409.49 | 103,566 |
| 2023-04-25 | 20,250.00 | 20,400.00 | 19,480.00 | 19,720.00 | 19,585.16 | 104,311 |
| 2023-04-24 | 21,100.00 | 21,250.00 | 20,050.00 | 20,300.00 | 20,161.20 | 174,816 |
| 2023-04-21 | 23,000.00 | 23,050.00 | 21,300.00 | 21,500.00 | 21,352.99 | 489,966 |
| 2023-04-20 | 21,750.00 | 22,450.00 | 20,950.00 | 21,200.00 | 21,055.04 | 181,812 |
| 2023-04-19 | 21,450.00 | 21,900.00 | 21,150.00 | 21,650.00 | 21,501.97 | 83,306 |
| 2023-04-18 | 21,750.00 | 21,900.00 | 20,850.00 | 21,500.00 | 21,352.99 | 95,202 |
| 2023-04-17 | 21,750.00 | 21,850.00 | 21,050.00 | 21,650.00 | 21,501.97 | 117,885 |
| 2023-04-14 | 22,250.00 | 22,250.00 | 21,050.00 | 22,000.00 | 21,849.57 | 153,036 |
| 2023-04-13 | 21,500.00 | 21,900.00 | 21,050.00 | 21,650.00 | 21,501.97 | 121,932 |
| 2023-04-12 | 21,650.00 | 21,950.00 | 21,250.00 | 21,800.00 | 21,650.94 | 175,929 |
| 2023-04-11 | 20,250.00 | 22,750.00 | 20,200.00 | 22,200.00 | 22,048.21 | 823,391 |
| 2023-04-10 | 20,500.00 | 20,900.00 | 19,880.00 | 19,930.00 | 19,793.73 | 103,085 |
| 2023-04-07 | 20,700.00 | 21,450.00 | 20,250.00 | 20,550.00 | 20,409.49 | 152,781 |
| 2023-04-06 | 20,800.00 | 20,850.00 | 19,760.00 | 20,600.00 | 20,459.15 | 184,970 |
| 2023-04-05 | 19,880.00 | 21,350.00 | 19,880.00 | 20,800.00 | 20,657.78 | 161,117 |
| 2023-04-04 | 20,700.00 | 20,800.00 | 19,990.00 | 20,050.00 | 19,912.91 | 164,996 |
| 2023-04-03 | 21,250.00 | 21,700.00 | 20,050.00 | 20,650.00 | 20,508.80 | 207,649 |
| 2023-03-31 | 20,850.00 | 21,550.00 | 20,150.00 | 20,950.00 | 20,806.75 | 366,728 |
| 2023-03-30 | 19,210.00 | 21,500.00 | 19,160.00 | 20,800.00 | 20,657.78 | 671,539 |
| 2023-03-29 | 18,280.00 | 18,990.00 | 18,060.00 | 18,610.00 | 18,482.75 | 136,059 |
| 2023-03-28 | 17,490.00 | 18,400.00 | 17,210.00 | 18,200.00 | 18,075.56 | 156,387 |
| 2023-03-27 | 17,830.00 | 17,910.00 | 17,260.00 | 17,370.00 | 17,251.23 | 74,812 |
| 2023-03-24 | 16,290.00 | 17,750.00 | 16,290.00 | 17,590.00 | 17,469.73 | 253,357 |
| 2023-03-23 | 16,100.00 | 16,460.00 | 16,100.00 | 16,180.00 | 16,069.37 | 40,594 |
| 2023-03-22 | 16,200.00 | 16,500.00 | 15,910.00 | 16,340.00 | 16,228.27 | 68,158 |
| 2023-03-21 | 16,340.00 | 16,340.00 | 15,890.00 | 16,200.00 | 16,089.23 | 37,661 |
| 2023-03-20 | 16,410.00 | 16,660.00 | 16,080.00 | 16,200.00 | 16,089.23 | 42,910 |
| 2023-03-17 | 15,640.00 | 16,700.00 | 15,500.00 | 16,400.00 | 16,287.86 | 176,985 |
| 2023-03-16 | 15,060.00 | 15,690.00 | 14,960.00 | 15,240.00 | 15,135.79 | 55,983 |
| 2023-03-15 | 15,440.00 | 15,520.00 | 15,130.00 | 15,250.00 | 15,145.73 | 40,301 |
| 2023-03-14 | 15,410.00 | 15,700.00 | 15,050.00 | 15,050.00 | 14,947.09 | 63,582 |
| 2023-03-13 | 15,700.00 | 15,990.00 | 15,300.00 | 15,700.00 | 15,592.65 | 56,926 |
| 2023-03-10 | 15,820.00 | 16,150.00 | 15,700.00 | 15,720.00 | 15,612.51 | 42,281 |
| 2023-03-09 | 16,500.00 | 16,520.00 | 16,070.00 | 16,190.00 | 16,079.30 | 34,732 |
| 2023-03-08 | 16,280.00 | 16,450.00 | 16,050.00 | 16,210.00 | 16,099.16 | 26,479 |
| 2023-03-07 | 16,950.00 | 16,950.00 | 16,320.00 | 16,450.00 | 16,337.52 | 48,732 |
| 2023-03-06 | 16,110.00 | 16,820.00 | 15,830.00 | 16,800.00 | 16,685.13 | 91,783 |
| 2023-03-03 | 16,050.00 | 16,260.00 | 15,910.00 | 16,000.00 | 15,890.60 | 36,735 |
| 2023-03-02 | 16,350.00 | 16,420.00 | 15,930.00 | 16,030.00 | 15,920.39 | 68,331 |
| 2023-02-28 | 16,370.00 | 16,490.00 | 16,280.00 | 16,340.00 | 16,228.27 | 35,067 |
| 2023-02-27 | 16,460.00 | 16,670.00 | 16,300.00 | 16,330.00 | 16,218.34 | 56,405 |
| 2023-02-24 | 17,250.00 | 17,630.00 | 16,510.00 | 16,780.00 | 16,665.27 | 71,849 |
| 2023-02-23 | 17,270.00 | 17,490.00 | 17,050.00 | 17,340.00 | 17,221.44 | 30,144 |
| 2023-02-22 | 17,500.00 | 17,970.00 | 17,120.00 | 17,180.00 | 17,062.53 | 119,093 |
| 2023-02-21 | 17,530.00 | 17,920.00 | 17,470.00 | 17,560.00 | 17,439.93 | 41,155 |
| 2023-02-20 | 18,100.00 | 18,100.00 | 17,450.00 | 17,660.00 | 17,539.25 | 45,598 |
| 2023-02-17 | 17,810.00 | 17,850.00 | 17,480.00 | 17,630.00 | 17,509.45 | 49,212 |
| 2023-02-16 | 18,050.00 | 18,050.00 | 17,590.00 | 17,860.00 | 17,737.88 | 59,086 |
| 2023-02-15 | 17,890.00 | 19,500.00 | 17,050.00 | 17,610.00 | 17,489.59 | 324,323 |
| 2023-02-14 | 17,300.00 | 18,180.00 | 17,280.00 | 17,590.00 | 17,469.73 | 137,159 |
| 2023-02-13 | 17,440.00 | 17,440.00 | 17,040.00 | 17,250.00 | 17,132.05 | 51,647 |
| 2023-02-10 | 17,490.00 | 17,540.00 | 16,920.00 | 17,440.00 | 17,320.75 | 87,412 |
| 2023-02-09 | 17,690.00 | 17,910.00 | 17,150.00 | 17,670.00 | 17,549.18 | 115,779 |
| 2023-02-08 | 18,510.00 | 18,520.00 | 17,550.00 | 17,690.00 | 17,569.04 | 293,629 |
| 2023-02-07 | 17,880.00 | 18,470.00 | 17,810.00 | 18,380.00 | 18,254.32 | 72,501 |
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.