INTEKPLUS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 17,840.00 | 18,250.00 | 17,710.00 | 17,880.00 | 17,757.74 | 55,240 |
| 2023-02-03 | 18,000.00 | 18,050.00 | 17,550.00 | 17,830.00 | 17,708.09 | 66,439 |
| 2023-02-02 | 17,210.00 | 17,900.00 | 17,210.00 | 17,880.00 | 17,757.74 | 137,294 |
| 2023-02-01 | 16,940.00 | 17,240.00 | 16,870.00 | 17,040.00 | 16,923.49 | 34,749 |
| 2023-01-31 | 16,650.00 | 17,350.00 | 16,550.00 | 16,900.00 | 16,784.44 | 63,226 |
| 2023-01-30 | 16,930.00 | 17,100.00 | 16,510.00 | 16,750.00 | 16,635.47 | 65,221 |
| 2023-01-27 | 16,900.00 | 17,550.00 | 16,850.00 | 17,000.00 | 16,883.76 | 105,625 |
| 2023-01-26 | 16,370.00 | 16,830.00 | 16,260.00 | 16,790.00 | 16,675.20 | 72,663 |
| 2023-01-25 | 16,700.00 | 16,700.00 | 16,340.00 | 16,340.00 | 16,228.27 | 60,641 |
| 2023-01-20 | 16,850.00 | 17,300.00 | 16,250.00 | 16,350.00 | 16,238.21 | 101,263 |
| 2023-01-19 | 15,850.00 | 17,000.00 | 15,650.00 | 16,500.00 | 16,387.18 | 164,164 |
| 2023-01-18 | 14,950.00 | 15,900.00 | 14,900.00 | 15,850.00 | 15,741.62 | 90,398 |
| 2023-01-17 | 15,150.00 | 15,350.00 | 14,950.00 | 14,950.00 | 14,847.78 | 43,666 |
| 2023-01-16 | 15,200.00 | 15,500.00 | 15,000.00 | 15,100.00 | 14,996.75 | 39,032 |
| 2023-01-13 | 15,900.00 | 16,000.00 | 15,150.00 | 15,200.00 | 15,096.07 | 74,414 |
| 2023-01-12 | 15,800.00 | 16,000.00 | 15,300.00 | 15,900.00 | 15,791.28 | 64,452 |
| 2023-01-11 | 15,850.00 | 16,000.00 | 15,300.00 | 15,600.00 | 15,493.33 | 62,488 |
| 2023-01-10 | 15,600.00 | 16,300.00 | 15,550.00 | 15,700.00 | 15,592.65 | 68,562 |
| 2023-01-09 | 15,450.00 | 15,800.00 | 15,150.00 | 15,600.00 | 15,493.33 | 76,779 |
| 2023-01-06 | 14,600.00 | 15,600.00 | 14,550.00 | 15,200.00 | 15,096.07 | 110,810 |
| 2023-01-05 | 14,700.00 | 14,900.00 | 14,300.00 | 14,700.00 | 14,599.49 | 45,434 |
| 2023-01-04 | 14,150.00 | 15,150.00 | 13,850.00 | 14,700.00 | 14,599.49 | 130,757 |
| 2023-01-03 | 13,800.00 | 14,150.00 | 13,400.00 | 14,150.00 | 14,053.25 | 55,846 |
| 2023-01-02 | 13,750.00 | 14,150.00 | 13,600.00 | 13,700.00 | 13,606.32 | 28,948 |
| 2022-12-29 | 13,850.00 | 14,000.00 | 13,550.00 | 13,750.00 | 13,655.98 | 33,491 |
| 2022-12-28 | 14,200.00 | 14,350.00 | 13,700.00 | 13,850.00 | 13,755.30 | 62,210 |
| 2022-12-27 | 14,150.00 | 14,550.00 | 14,050.00 | 14,200.00 | 13,904.27 | 60,289 |
| 2022-12-26 | 13,700.00 | 14,250.00 | 13,450.00 | 13,950.00 | 13,659.48 | 73,056 |
| 2022-12-23 | 13,500.00 | 13,750.00 | 13,300.00 | 13,500.00 | 13,218.85 | 90,023 |
| 2022-12-22 | 13,900.00 | 13,900.00 | 13,600.00 | 13,700.00 | 13,414.69 | 17,837 |
| 2022-12-21 | 13,700.00 | 14,150.00 | 13,500.00 | 13,550.00 | 13,267.81 | 25,127 |
| 2022-12-20 | 13,750.00 | 14,000.00 | 13,500.00 | 13,700.00 | 13,414.69 | 23,748 |
| 2022-12-19 | 13,800.00 | 13,950.00 | 13,450.00 | 13,700.00 | 13,414.69 | 12,244 |
| 2022-12-16 | 13,650.00 | 13,850.00 | 13,550.00 | 13,750.00 | 13,463.65 | 29,887 |
| 2022-12-15 | 13,750.00 | 14,100.00 | 13,650.00 | 13,950.00 | 13,659.48 | 31,298 |
| 2022-12-14 | 13,700.00 | 14,000.00 | 13,650.00 | 13,900.00 | 13,610.52 | 21,509 |
| 2022-12-13 | 13,800.00 | 13,950.00 | 13,500.00 | 13,500.00 | 13,218.85 | 37,047 |
| 2022-12-12 | 14,050.00 | 14,050.00 | 13,650.00 | 13,750.00 | 13,463.65 | 25,510 |
| 2022-12-09 | 14,000.00 | 14,200.00 | 13,800.00 | 14,100.00 | 13,806.36 | 17,315 |
| 2022-12-08 | 14,100.00 | 14,300.00 | 13,950.00 | 14,000.00 | 13,708.44 | 23,646 |
| 2022-12-07 | 14,150.00 | 14,400.00 | 13,950.00 | 14,150.00 | 13,855.31 | 30,444 |
| 2022-12-06 | 14,850.00 | 14,850.00 | 14,250.00 | 14,300.00 | 14,002.19 | 31,773 |
| 2022-12-05 | 14,700.00 | 15,100.00 | 14,600.00 | 14,900.00 | 14,589.70 | 46,358 |
| 2022-12-02 | 14,800.00 | 14,950.00 | 14,500.00 | 14,600.00 | 14,295.94 | 30,137 |
| 2022-12-01 | 15,000.00 | 15,150.00 | 14,700.00 | 14,700.00 | 14,393.86 | 67,260 |
| 2022-11-30 | 14,250.00 | 14,550.00 | 14,100.00 | 14,450.00 | 14,149.07 | 21,492 |
| 2022-11-29 | 14,100.00 | 14,500.00 | 14,100.00 | 14,400.00 | 14,100.11 | 17,016 |
| 2022-11-28 | 14,600.00 | 14,600.00 | 14,250.00 | 14,250.00 | 13,953.23 | 36,908 |
| 2022-11-25 | 14,900.00 | 15,000.00 | 14,550.00 | 14,700.00 | 14,393.86 | 30,072 |
| 2022-11-24 | 14,350.00 | 15,000.00 | 14,350.00 | 14,900.00 | 14,589.70 | 60,529 |
| 2022-11-23 | 14,500.00 | 14,550.00 | 14,150.00 | 14,300.00 | 14,002.19 | 46,665 |
| 2022-11-22 | 14,700.00 | 14,800.00 | 14,250.00 | 14,300.00 | 14,002.19 | 63,064 |
| 2022-11-21 | 15,550.00 | 15,550.00 | 14,750.00 | 14,750.00 | 14,442.82 | 133,165 |
| 2022-11-18 | 14,550.00 | 16,400.00 | 14,550.00 | 15,650.00 | 15,324.08 | 451,637 |
| 2022-11-17 | 14,800.00 | 14,850.00 | 14,450.00 | 14,450.00 | 14,149.07 | 40,264 |
| 2022-11-16 | 15,050.00 | 15,200.00 | 14,750.00 | 15,000.00 | 14,687.61 | 48,687 |
| 2022-11-15 | 14,400.00 | 15,000.00 | 14,150.00 | 15,000.00 | 14,687.61 | 108,873 |
| 2022-11-14 | 14,200.00 | 14,650.00 | 14,050.00 | 14,400.00 | 14,100.11 | 93,255 |
| 2022-11-11 | 14,450.00 | 14,450.00 | 13,900.00 | 14,250.00 | 13,953.23 | 147,960 |
| 2022-11-10 | 13,450.00 | 13,700.00 | 13,250.00 | 13,300.00 | 13,023.02 | 73,226 |
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.