INTEKPLUS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 14,000.00 | 14,200.00 | 13,800.00 | 13,850.00 | 13,561.56 | 68,019 |
| 2022-11-08 | 13,700.00 | 14,050.00 | 13,550.00 | 13,900.00 | 13,610.52 | 64,315 |
| 2022-11-07 | 13,300.00 | 13,600.00 | 13,100.00 | 13,450.00 | 13,169.89 | 57,199 |
| 2022-11-04 | 12,950.00 | 13,200.00 | 12,650.00 | 13,150.00 | 12,876.14 | 62,339 |
| 2022-11-03 | 13,100.00 | 13,250.00 | 12,950.00 | 13,050.00 | 12,778.22 | 75,003 |
| 2022-11-02 | 13,550.00 | 13,750.00 | 13,200.00 | 13,350.00 | 13,071.98 | 76,976 |
| 2022-11-01 | 13,900.00 | 13,900.00 | 13,450.00 | 13,550.00 | 13,267.81 | 53,084 |
| 2022-10-31 | 13,650.00 | 14,050.00 | 13,550.00 | 13,800.00 | 13,512.60 | 58,042 |
| 2022-10-28 | 13,650.00 | 13,850.00 | 13,350.00 | 13,400.00 | 13,120.93 | 63,469 |
| 2022-10-27 | 13,550.00 | 14,100.00 | 13,300.00 | 13,900.00 | 13,610.52 | 60,188 |
| 2022-10-26 | 13,750.00 | 13,750.00 | 13,450.00 | 13,600.00 | 13,316.77 | 44,959 |
| 2022-10-25 | 13,250.00 | 13,800.00 | 13,150.00 | 13,750.00 | 13,463.65 | 123,311 |
| 2022-10-24 | 13,550.00 | 13,950.00 | 13,100.00 | 13,150.00 | 12,876.14 | 205,107 |
| 2022-10-21 | 13,250.00 | 13,450.00 | 13,050.00 | 13,100.00 | 12,827.18 | 30,777 |
| 2022-10-20 | 13,500.00 | 13,650.00 | 13,000.00 | 13,450.00 | 13,169.89 | 55,640 |
| 2022-10-19 | 14,350.00 | 14,400.00 | 13,500.00 | 13,550.00 | 13,267.81 | 115,401 |
| 2022-10-18 | 14,550.00 | 14,800.00 | 14,200.00 | 14,400.00 | 14,100.11 | 39,866 |
| 2022-10-17 | 14,050.00 | 14,500.00 | 14,000.00 | 14,400.00 | 14,100.11 | 19,588 |
| 2022-10-14 | 14,100.00 | 14,350.00 | 14,000.00 | 14,350.00 | 14,051.15 | 23,916 |
| 2022-10-13 | 14,350.00 | 14,400.00 | 13,700.00 | 13,750.00 | 13,463.65 | 30,833 |
| 2022-10-12 | 14,350.00 | 14,650.00 | 14,300.00 | 14,400.00 | 14,100.11 | 31,852 |
| 2022-10-11 | 14,600.00 | 15,000.00 | 14,350.00 | 14,550.00 | 14,246.98 | 55,877 |
| 2022-10-07 | 14,800.00 | 15,700.00 | 14,600.00 | 15,300.00 | 14,981.37 | 127,938 |
| 2022-10-06 | 14,700.00 | 15,150.00 | 14,500.00 | 15,000.00 | 14,687.61 | 45,573 |
| 2022-10-05 | 14,850.00 | 14,900.00 | 14,100.00 | 14,400.00 | 14,100.11 | 45,051 |
| 2022-10-04 | 14,000.00 | 14,550.00 | 13,950.00 | 14,450.00 | 14,149.07 | 49,557 |
| 2022-09-30 | 13,500.00 | 14,100.00 | 13,200.00 | 13,800.00 | 13,512.60 | 129,691 |
| 2022-09-29 | 14,250.00 | 14,500.00 | 13,750.00 | 13,750.00 | 13,463.65 | 95,782 |
| 2022-09-28 | 14,450.00 | 14,700.00 | 13,750.00 | 14,050.00 | 13,757.40 | 62,522 |
| 2022-09-27 | 13,750.00 | 14,550.00 | 13,600.00 | 14,550.00 | 14,246.98 | 97,031 |
| 2022-09-26 | 14,400.00 | 14,750.00 | 13,700.00 | 14,000.00 | 13,708.44 | 137,954 |
| 2022-09-23 | 15,400.00 | 15,400.00 | 14,700.00 | 14,900.00 | 14,589.70 | 84,890 |
| 2022-09-22 | 15,450.00 | 15,650.00 | 14,350.00 | 15,550.00 | 15,226.16 | 106,752 |
| 2022-09-21 | 16,000.00 | 16,150.00 | 15,600.00 | 15,800.00 | 15,470.95 | 43,035 |
| 2022-09-20 | 15,850.00 | 16,300.00 | 15,850.00 | 16,100.00 | 15,764.70 | 45,672 |
| 2022-09-19 | 15,950.00 | 16,250.00 | 15,400.00 | 15,700.00 | 15,373.03 | 263,558 |
| 2022-09-16 | 16,500.00 | 16,650.00 | 15,900.00 | 15,900.00 | 15,568.87 | 106,013 |
| 2022-09-15 | 16,950.00 | 17,000.00 | 16,500.00 | 16,700.00 | 16,352.21 | 91,887 |
| 2022-09-14 | 16,850.00 | 17,050.00 | 16,800.00 | 16,900.00 | 16,548.04 | 68,342 |
| 2022-09-13 | 17,950.00 | 18,050.00 | 17,450.00 | 17,750.00 | 17,380.34 | 83,320 |
| 2022-09-08 | 17,100.00 | 17,300.00 | 16,850.00 | 17,100.00 | 16,743.88 | 39,888 |
| 2022-09-07 | 17,250.00 | 17,300.00 | 16,650.00 | 16,950.00 | 16,597.00 | 64,204 |
| 2022-09-06 | 16,700.00 | 17,400.00 | 16,700.00 | 17,250.00 | 16,890.75 | 96,822 |
| 2022-09-05 | 17,300.00 | 17,750.00 | 16,500.00 | 16,700.00 | 16,352.21 | 160,954 |
| 2022-09-02 | 18,100.00 | 18,250.00 | 17,450.00 | 17,500.00 | 17,135.55 | 78,118 |
| 2022-09-01 | 18,200.00 | 18,600.00 | 17,950.00 | 18,100.00 | 17,723.05 | 39,048 |
| 2022-08-31 | 17,900.00 | 18,500.00 | 17,900.00 | 18,500.00 | 18,114.72 | 33,270 |
| 2022-08-30 | 17,950.00 | 18,300.00 | 17,850.00 | 18,250.00 | 17,869.93 | 51,663 |
| 2022-08-29 | 18,450.00 | 18,450.00 | 17,800.00 | 18,050.00 | 17,674.09 | 111,461 |
| 2022-08-26 | 18,600.00 | 19,400.00 | 18,550.00 | 19,000.00 | 18,604.31 | 123,604 |
| 2022-08-25 | 18,200.00 | 18,950.00 | 17,850.00 | 18,450.00 | 18,065.76 | 129,877 |
| 2022-08-24 | 17,550.00 | 18,100.00 | 17,550.00 | 17,950.00 | 17,576.18 | 106,742 |
| 2022-08-23 | 17,350.00 | 18,100.00 | 17,100.00 | 17,500.00 | 17,135.55 | 58,718 |
| 2022-08-22 | 18,000.00 | 18,000.00 | 17,600.00 | 17,700.00 | 17,331.38 | 66,739 |
| 2022-08-19 | 18,750.00 | 18,750.00 | 18,250.00 | 18,250.00 | 17,869.93 | 70,140 |
| 2022-08-18 | 18,100.00 | 18,800.00 | 17,950.00 | 18,700.00 | 18,310.56 | 60,121 |
| 2022-08-17 | 18,850.00 | 18,850.00 | 18,050.00 | 18,250.00 | 17,869.93 | 172,045 |
| 2022-08-16 | 18,950.00 | 19,150.00 | 18,600.00 | 18,700.00 | 18,310.56 | 80,401 |
| 2022-08-12 | 18,300.00 | 18,800.00 | 18,100.00 | 18,700.00 | 18,310.56 | 69,974 |
| 2022-08-11 | 18,350.00 | 18,600.00 | 17,950.00 | 18,200.00 | 17,820.97 | 131,350 |
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.