INTEKPLUS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 18,450.00 | 18,500.00 | 17,600.00 | 17,850.00 | 17,478.26 | 234,083 |
| 2022-08-09 | 19,850.00 | 19,900.00 | 18,550.00 | 18,900.00 | 18,506.39 | 184,340 |
| 2022-08-08 | 20,350.00 | 20,350.00 | 19,800.00 | 19,850.00 | 19,436.61 | 48,092 |
| 2022-08-05 | 20,300.00 | 20,450.00 | 19,950.00 | 20,350.00 | 19,926.19 | 53,833 |
| 2022-08-04 | 20,350.00 | 20,400.00 | 19,950.00 | 20,050.00 | 19,632.44 | 62,453 |
| 2022-08-03 | 20,150.00 | 20,500.00 | 19,800.00 | 20,150.00 | 19,730.36 | 111,235 |
| 2022-08-02 | 20,100.00 | 20,200.00 | 19,750.00 | 19,800.00 | 19,387.65 | 60,938 |
| 2022-08-01 | 19,900.00 | 20,300.00 | 19,700.00 | 19,950.00 | 19,534.53 | 79,902 |
| 2022-07-29 | 20,300.00 | 20,500.00 | 19,750.00 | 19,900.00 | 19,485.57 | 73,450 |
| 2022-07-28 | 20,500.00 | 20,650.00 | 19,950.00 | 19,950.00 | 19,534.53 | 154,941 |
| 2022-07-27 | 19,900.00 | 20,050.00 | 19,600.00 | 19,650.00 | 19,240.77 | 36,586 |
| 2022-07-26 | 19,700.00 | 20,250.00 | 19,700.00 | 20,000.00 | 19,583.48 | 40,110 |
| 2022-07-25 | 19,800.00 | 20,400.00 | 19,550.00 | 19,950.00 | 19,534.53 | 40,306 |
| 2022-07-22 | 20,050.00 | 20,450.00 | 19,700.00 | 19,800.00 | 19,387.65 | 132,714 |
| 2022-07-21 | 19,100.00 | 20,000.00 | 19,050.00 | 19,750.00 | 19,338.69 | 117,540 |
| 2022-07-20 | 19,000.00 | 19,950.00 | 18,850.00 | 19,200.00 | 18,800.14 | 199,748 |
| 2022-07-19 | 18,250.00 | 18,650.00 | 18,100.00 | 18,550.00 | 18,163.68 | 45,887 |
| 2022-07-18 | 18,200.00 | 18,900.00 | 18,200.00 | 18,700.00 | 18,310.56 | 95,031 |
| 2022-07-15 | 17,950.00 | 18,450.00 | 17,650.00 | 17,850.00 | 17,478.26 | 141,637 |
| 2022-07-14 | 17,300.00 | 18,100.00 | 17,300.00 | 17,700.00 | 17,331.38 | 122,895 |
| 2022-07-13 | 17,400.00 | 17,800.00 | 16,800.00 | 17,550.00 | 17,184.51 | 417,007 |
| 2022-07-12 | 19,000.00 | 19,000.00 | 17,300.00 | 17,650.00 | 17,282.42 | 208,052 |
| 2022-07-11 | 19,200.00 | 19,350.00 | 18,800.00 | 19,100.00 | 18,702.23 | 107,482 |
| 2022-07-08 | 19,800.00 | 19,800.00 | 19,150.00 | 19,200.00 | 18,800.14 | 107,382 |
| 2022-07-07 | 19,100.00 | 19,350.00 | 18,400.00 | 19,250.00 | 18,849.10 | 134,649 |
| 2022-07-06 | 19,250.00 | 19,600.00 | 18,750.00 | 18,800.00 | 18,408.47 | 130,555 |
| 2022-07-05 | 19,350.00 | 19,950.00 | 18,750.00 | 19,050.00 | 18,653.27 | 212,419 |
| 2022-07-04 | 19,550.00 | 19,600.00 | 18,500.00 | 19,400.00 | 18,995.98 | 154,047 |
| 2022-07-01 | 20,250.00 | 20,750.00 | 19,550.00 | 19,750.00 | 19,338.69 | 80,638 |
| 2022-06-30 | 20,900.00 | 20,900.00 | 19,850.00 | 20,250.00 | 19,828.28 | 108,417 |
| 2022-06-29 | 21,250.00 | 21,250.00 | 20,450.00 | 20,900.00 | 20,464.74 | 73,944 |
| 2022-06-28 | 22,000.00 | 22,200.00 | 21,300.00 | 21,450.00 | 21,003.29 | 38,992 |
| 2022-06-27 | 21,750.00 | 22,450.00 | 21,450.00 | 21,800.00 | 21,346.00 | 42,200 |
| 2022-06-24 | 20,700.00 | 21,850.00 | 20,650.00 | 21,550.00 | 21,101.20 | 124,208 |
| 2022-06-23 | 21,200.00 | 21,750.00 | 20,600.00 | 20,700.00 | 20,268.91 | 103,069 |
| 2022-06-22 | 22,400.00 | 22,550.00 | 21,000.00 | 21,200.00 | 20,758.49 | 152,709 |
| 2022-06-21 | 22,500.00 | 22,700.00 | 21,700.00 | 22,350.00 | 21,884.54 | 82,847 |
| 2022-06-20 | 23,600.00 | 23,750.00 | 21,950.00 | 22,350.00 | 21,884.54 | 100,760 |
| 2022-06-17 | 22,600.00 | 23,600.00 | 21,800.00 | 23,600.00 | 23,108.51 | 125,943 |
| 2022-06-16 | 23,750.00 | 24,200.00 | 22,800.00 | 22,950.00 | 22,472.05 | 80,300 |
| 2022-06-15 | 24,400.00 | 24,450.00 | 23,000.00 | 23,350.00 | 22,863.72 | 71,653 |
| 2022-06-14 | 24,600.00 | 24,850.00 | 23,500.00 | 24,200.00 | 23,696.02 | 106,747 |
| 2022-06-13 | 25,900.00 | 25,950.00 | 24,800.00 | 24,900.00 | 24,381.44 | 93,976 |
| 2022-06-10 | 26,200.00 | 26,650.00 | 25,800.00 | 26,550.00 | 25,997.07 | 48,162 |
| 2022-06-09 | 26,750.00 | 26,900.00 | 26,100.00 | 26,450.00 | 25,899.16 | 30,367 |
| 2022-06-08 | 26,800.00 | 27,000.00 | 26,500.00 | 26,700.00 | 26,143.95 | 34,939 |
| 2022-06-07 | 27,500.00 | 27,500.00 | 26,350.00 | 26,800.00 | 26,241.87 | 77,313 |
| 2022-06-03 | 28,100.00 | 28,300.00 | 27,400.00 | 27,550.00 | 26,976.25 | 53,051 |
| 2022-06-02 | 28,100.00 | 28,300.00 | 27,400.00 | 27,950.00 | 27,367.92 | 72,211 |
| 2022-05-31 | 27,450.00 | 28,350.00 | 27,100.00 | 28,100.00 | 27,514.79 | 165,328 |
| 2022-05-30 | 27,200.00 | 27,350.00 | 26,700.00 | 27,300.00 | 26,731.46 | 74,982 |
| 2022-05-27 | 27,100.00 | 27,100.00 | 26,650.00 | 26,750.00 | 26,192.91 | 47,819 |
| 2022-05-26 | 27,150.00 | 27,300.00 | 26,500.00 | 26,800.00 | 26,241.87 | 68,442 |
| 2022-05-25 | 26,300.00 | 27,300.00 | 25,950.00 | 27,050.00 | 26,486.66 | 107,961 |
| 2022-05-24 | 26,700.00 | 26,900.00 | 26,150.00 | 26,250.00 | 25,703.32 | 53,507 |
| 2022-05-23 | 27,200.00 | 27,200.00 | 26,400.00 | 26,800.00 | 26,241.87 | 46,352 |
| 2022-05-20 | 27,300.00 | 27,300.00 | 26,650.00 | 26,900.00 | 26,339.79 | 57,924 |
| 2022-05-19 | 25,950.00 | 27,250.00 | 25,800.00 | 27,000.00 | 26,437.70 | 110,753 |
| 2022-05-18 | 26,650.00 | 27,250.00 | 25,650.00 | 26,650.00 | 26,094.99 | 175,310 |
| 2022-05-17 | 25,400.00 | 26,800.00 | 24,950.00 | 26,650.00 | 26,094.99 | 189,369 |
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.