INTEKPLUS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 25,500.00 | 25,500.00 | 24,650.00 | 24,750.00 | 24,234.56 | 49,704 |
| 2022-05-13 | 24,600.00 | 25,450.00 | 24,550.00 | 24,950.00 | 24,430.40 | 75,280 |
| 2022-05-12 | 24,550.00 | 25,150.00 | 24,250.00 | 24,400.00 | 23,891.85 | 76,584 |
| 2022-05-11 | 25,700.00 | 25,950.00 | 25,200.00 | 25,300.00 | 24,773.11 | 55,228 |
| 2022-05-10 | 24,350.00 | 25,850.00 | 23,900.00 | 25,750.00 | 25,213.74 | 95,666 |
| 2022-05-09 | 25,700.00 | 25,700.00 | 24,700.00 | 25,100.00 | 24,577.27 | 73,360 |
| 2022-05-06 | 26,450.00 | 26,500.00 | 25,450.00 | 26,000.00 | 25,458.53 | 104,897 |
| 2022-05-04 | 26,950.00 | 26,950.00 | 26,400.00 | 26,800.00 | 26,241.87 | 63,769 |
| 2022-05-03 | 26,100.00 | 27,000.00 | 26,100.00 | 26,800.00 | 26,241.87 | 85,674 |
| 2022-05-02 | 26,200.00 | 26,450.00 | 25,600.00 | 26,250.00 | 25,703.32 | 69,887 |
| 2022-04-29 | 26,500.00 | 27,000.00 | 26,250.00 | 26,550.00 | 25,997.07 | 42,836 |
| 2022-04-28 | 26,800.00 | 26,800.00 | 26,100.00 | 26,300.00 | 25,752.28 | 60,011 |
| 2022-04-27 | 25,350.00 | 26,500.00 | 25,350.00 | 26,400.00 | 25,850.20 | 68,112 |
| 2022-04-26 | 26,450.00 | 26,900.00 | 26,450.00 | 26,500.00 | 25,948.12 | 67,143 |
| 2022-04-25 | 26,600.00 | 26,900.00 | 26,100.00 | 26,300.00 | 25,752.28 | 126,098 |
| 2022-04-22 | 27,500.00 | 27,700.00 | 26,900.00 | 27,400.00 | 26,829.37 | 118,322 |
| 2022-04-21 | 26,750.00 | 27,950.00 | 26,750.00 | 27,700.00 | 27,123.13 | 211,590 |
| 2022-04-20 | 26,100.00 | 27,300.00 | 26,100.00 | 26,750.00 | 26,192.91 | 224,229 |
| 2022-04-19 | 25,850.00 | 26,750.00 | 25,850.00 | 26,000.00 | 25,458.53 | 100,412 |
| 2022-04-18 | 25,950.00 | 26,500.00 | 25,800.00 | 25,800.00 | 25,262.69 | 71,670 |
| 2022-04-15 | 25,950.00 | 26,500.00 | 25,750.00 | 26,250.00 | 25,703.32 | 87,198 |
| 2022-04-14 | 26,150.00 | 26,350.00 | 25,100.00 | 26,150.00 | 25,605.41 | 100,414 |
| 2022-04-13 | 25,500.00 | 26,000.00 | 25,250.00 | 25,950.00 | 25,409.57 | 78,948 |
| 2022-04-12 | 24,300.00 | 25,450.00 | 24,300.00 | 25,450.00 | 24,919.98 | 76,432 |
| 2022-04-11 | 25,100.00 | 25,100.00 | 24,500.00 | 24,850.00 | 24,332.48 | 42,477 |
| 2022-04-08 | 25,100.00 | 25,200.00 | 24,300.00 | 25,100.00 | 24,577.27 | 104,283 |
| 2022-04-07 | 25,100.00 | 25,350.00 | 24,850.00 | 25,150.00 | 24,626.23 | 50,113 |
| 2022-04-06 | 25,900.00 | 25,900.00 | 25,200.00 | 25,450.00 | 24,919.98 | 135,293 |
| 2022-04-05 | 26,200.00 | 26,600.00 | 25,950.00 | 26,300.00 | 25,752.28 | 120,152 |
| 2022-04-04 | 25,900.00 | 26,100.00 | 25,500.00 | 25,850.00 | 25,311.65 | 66,467 |
| 2022-04-01 | 26,450.00 | 26,600.00 | 25,350.00 | 25,900.00 | 25,360.61 | 285,185 |
| 2022-03-31 | 26,350.00 | 27,050.00 | 26,300.00 | 26,750.00 | 26,192.91 | 122,243 |
| 2022-03-30 | 26,750.00 | 27,200.00 | 26,300.00 | 26,650.00 | 26,094.99 | 195,443 |
| 2022-03-29 | 26,750.00 | 26,950.00 | 26,050.00 | 26,100.00 | 25,556.45 | 84,650 |
| 2022-03-28 | 26,800.00 | 26,950.00 | 26,050.00 | 26,550.00 | 25,997.07 | 84,291 |
| 2022-03-25 | 27,250.00 | 27,350.00 | 26,500.00 | 26,800.00 | 26,241.87 | 160,739 |
| 2022-03-24 | 26,150.00 | 26,700.00 | 25,750.00 | 26,350.00 | 25,801.24 | 131,999 |
| 2022-03-23 | 25,900.00 | 26,550.00 | 25,750.00 | 26,350.00 | 25,801.24 | 153,228 |
| 2022-03-22 | 24,700.00 | 26,000.00 | 24,700.00 | 25,750.00 | 25,213.74 | 263,639 |
| 2022-03-21 | 24,600.00 | 25,250.00 | 24,350.00 | 24,500.00 | 23,989.77 | 181,984 |
| 2022-03-18 | 23,700.00 | 24,450.00 | 23,350.00 | 24,350.00 | 23,842.89 | 122,266 |
| 2022-03-17 | 22,950.00 | 23,650.00 | 22,800.00 | 23,500.00 | 23,010.59 | 237,628 |
| 2022-03-16 | 22,900.00 | 22,950.00 | 22,100.00 | 22,350.00 | 21,884.54 | 135,626 |
| 2022-03-15 | 22,300.00 | 22,450.00 | 21,650.00 | 22,200.00 | 21,737.67 | 110,835 |
| 2022-03-14 | 23,400.00 | 23,500.00 | 22,200.00 | 22,400.00 | 21,933.50 | 215,819 |
| 2022-03-11 | 24,550.00 | 24,600.00 | 23,500.00 | 23,650.00 | 23,157.47 | 123,503 |
| 2022-03-10 | 25,000.00 | 25,200.00 | 24,450.00 | 24,450.00 | 23,940.81 | 50,179 |
| 2022-03-08 | 24,350.00 | 24,950.00 | 24,100.00 | 24,350.00 | 23,842.89 | 80,062 |
| 2022-03-07 | 24,750.00 | 25,250.00 | 24,550.00 | 24,800.00 | 24,283.52 | 80,249 |
| 2022-03-04 | 25,400.00 | 25,550.00 | 24,750.00 | 25,350.00 | 24,822.07 | 98,840 |
| 2022-03-03 | 25,650.00 | 25,800.00 | 25,150.00 | 25,400.00 | 24,871.02 | 116,146 |
| 2022-03-02 | 24,500.00 | 25,500.00 | 23,750.00 | 25,300.00 | 24,773.11 | 165,581 |
| 2022-02-28 | 25,800.00 | 26,000.00 | 24,450.00 | 24,700.00 | 24,185.60 | 395,586 |
| 2022-02-25 | 27,450.00 | 27,450.00 | 25,650.00 | 26,000.00 | 25,458.53 | 268,419 |
| 2022-02-24 | 26,700.00 | 27,100.00 | 26,250.00 | 26,700.00 | 26,143.95 | 100,901 |
| 2022-02-23 | 26,950.00 | 27,400.00 | 26,750.00 | 27,200.00 | 26,633.54 | 100,139 |
| 2022-02-22 | 26,500.00 | 27,150.00 | 26,400.00 | 26,500.00 | 25,948.12 | 85,352 |
| 2022-02-21 | 27,100.00 | 27,300.00 | 26,400.00 | 27,200.00 | 26,633.54 | 98,931 |
| 2022-02-18 | 25,800.00 | 27,700.00 | 25,750.00 | 27,400.00 | 26,829.37 | 204,502 |
| 2022-02-17 | 26,100.00 | 27,200.00 | 25,800.00 | 26,450.00 | 25,899.16 | 192,318 |
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.