INTEKPLUS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 40,450.00 | 41,400.00 | 38,900.00 | 38,900.00 | 38,900.00 | 137,065 |
| 2026-07-15 | 42,350.00 | 44,650.00 | 40,800.00 | 42,250.00 | 42,250.00 | 463,705 |
| 2026-07-14 | 44,050.00 | 45,000.00 | 36,100.00 | 40,150.00 | 40,150.00 | 643,365 |
| 2026-07-13 | 46,000.00 | 47,550.00 | 43,350.00 | 43,350.00 | 43,350.00 | 345,953 |
| 2026-07-10 | 40,750.00 | 47,400.00 | 39,000.00 | 45,000.00 | 45,000.00 | 438,959 |
| 2026-07-09 | 40,100.00 | 42,150.00 | 37,150.00 | 38,600.00 | 38,600.00 | 340,812 |
| 2026-07-08 | 44,600.00 | 46,900.00 | 39,200.00 | 40,000.00 | 40,000.00 | 541,151 |
| 2026-07-07 | 47,000.00 | 51,500.00 | 44,400.00 | 46,350.00 | 46,350.00 | 560,666 |
| 2026-07-06 | 51,100.00 | 54,100.00 | 46,250.00 | 48,250.00 | 48,250.00 | 718,726 |
| 2026-07-03 | 49,600.00 | 53,200.00 | 47,200.00 | 51,800.00 | 51,800.00 | 1,074,167 |
| 2026-07-02 | 45,750.00 | 47,800.00 | 43,550.00 | 45,800.00 | 45,800.00 | 384,928 |
| 2026-07-01 | 46,850.00 | 49,950.00 | 45,850.00 | 48,500.00 | 48,500.00 | 390,164 |
| 2026-06-30 | 40,950.00 | 47,600.00 | 40,950.00 | 47,000.00 | 47,000.00 | 271,055 |
| 2026-06-29 | 43,550.00 | 45,600.00 | 40,250.00 | 40,950.00 | 40,950.00 | 154,155 |
| 2026-06-26 | 41,100.00 | 43,600.00 | 38,950.00 | 42,550.00 | 42,550.00 | 226,823 |
| 2026-06-25 | 41,100.00 | 44,150.00 | 38,300.00 | 41,100.00 | 41,100.00 | 192,573 |
| 2026-06-24 | 40,750.00 | 42,900.00 | 36,300.00 | 40,950.00 | 40,950.00 | 185,096 |
| 2026-06-23 | 45,150.00 | 45,150.00 | 40,550.00 | 40,550.00 | 40,550.00 | 215,261 |
| 2026-06-22 | 43,750.00 | 46,750.00 | 43,050.00 | 45,300.00 | 45,300.00 | 239,556 |
| 2026-06-19 | 47,000.00 | 47,000.00 | 40,250.00 | 46,250.00 | 46,250.00 | 645,741 |
| 2026-06-18 | 42,050.00 | 49,750.00 | 39,950.00 | 48,100.00 | 48,100.00 | 1,341,192 |
| 2026-06-17 | 39,900.00 | 44,850.00 | 39,400.00 | 41,950.00 | 41,950.00 | 654,662 |
| 2026-06-16 | 41,300.00 | 45,600.00 | 40,250.00 | 40,850.00 | 40,850.00 | 445,913 |
| 2026-06-15 | 43,000.00 | 43,100.00 | 40,300.00 | 41,300.00 | 41,300.00 | 402,580 |
| 2026-06-12 | 44,700.00 | 44,950.00 | 38,650.00 | 42,400.00 | 42,400.00 | 875,183 |
| 2026-06-11 | 38,000.00 | 44,500.00 | 37,650.00 | 44,000.00 | 44,000.00 | 642,691 |
| 2026-06-10 | 37,000.00 | 41,500.00 | 37,000.00 | 38,750.00 | 38,750.00 | 419,207 |
| 2026-06-09 | 37,000.00 | 39,600.00 | 36,250.00 | 38,050.00 | 38,050.00 | 445,616 |
| 2026-06-08 | 34,600.00 | 36,200.00 | 33,700.00 | 33,950.00 | 33,950.00 | 378,822 |
| 2026-06-05 | 39,500.00 | 39,550.00 | 36,400.00 | 38,800.00 | 38,800.00 | 399,158 |
| 2026-06-04 | 39,400.00 | 44,900.00 | 39,000.00 | 41,450.00 | 41,450.00 | 801,957 |
| 2026-06-02 | 41,350.00 | 41,500.00 | 37,750.00 | 39,350.00 | 39,350.00 | 480,561 |
| 2026-06-01 | 41,750.00 | 42,650.00 | 38,050.00 | 41,500.00 | 41,500.00 | 519,015 |
| 2026-05-29 | 40,150.00 | 43,600.00 | 39,150.00 | 42,100.00 | 42,100.00 | 788,763 |
| 2026-05-28 | 40,750.00 | 41,100.00 | 38,000.00 | 40,150.00 | 40,150.00 | 490,139 |
| 2026-05-27 | 42,500.00 | 42,750.00 | 38,450.00 | 40,650.00 | 40,650.00 | 1,179,637 |
| 2026-05-26 | 36,450.00 | 43,250.00 | 36,450.00 | 42,500.00 | 42,500.00 | 2,002,329 |
| 2026-05-22 | 28,000.00 | 36,500.00 | 27,000.00 | 35,850.00 | 35,850.00 | 1,659,908 |
| 2026-05-21 | 25,050.00 | 29,450.00 | 24,600.00 | 28,300.00 | 28,300.00 | 610,957 |
| 2026-05-20 | 23,600.00 | 25,500.00 | 22,950.00 | 24,000.00 | 24,000.00 | 314,875 |
| 2026-05-19 | 24,750.00 | 25,250.00 | 22,950.00 | 24,200.00 | 24,200.00 | 537,610 |
| 2026-05-18 | 26,000.00 | 26,000.00 | 24,050.00 | 25,300.00 | 25,300.00 | 451,411 |
| 2026-05-15 | 29,200.00 | 29,400.00 | 26,000.00 | 26,950.00 | 26,950.00 | 516,230 |
| 2026-05-14 | 29,500.00 | 30,450.00 | 28,150.00 | 29,200.00 | 29,200.00 | 425,777 |
| 2026-05-13 | 27,950.00 | 29,850.00 | 27,000.00 | 29,600.00 | 29,600.00 | 534,106 |
| 2026-05-12 | 30,450.00 | 31,000.00 | 27,250.00 | 28,350.00 | 28,350.00 | 656,449 |
| 2026-05-11 | 32,200.00 | 32,900.00 | 29,000.00 | 30,450.00 | 30,450.00 | 627,902 |
| 2026-05-08 | 31,100.00 | 31,950.00 | 29,650.00 | 30,700.00 | 30,700.00 | 310,716 |
| 2026-05-07 | 33,700.00 | 33,750.00 | 30,350.00 | 31,150.00 | 31,150.00 | 446,632 |
| 2026-05-06 | 34,700.00 | 35,100.00 | 32,600.00 | 33,350.00 | 33,350.00 | 915,898 |
| 2026-05-04 | 31,700.00 | 32,500.00 | 30,500.00 | 31,350.00 | 31,350.00 | 436,902 |
| 2026-04-30 | 31,500.00 | 32,500.00 | 30,350.00 | 30,800.00 | 30,800.00 | 554,190 |
| 2026-04-29 | 30,300.00 | 30,600.00 | 29,450.00 | 30,200.00 | 30,200.00 | 298,355 |
| 2026-04-28 | 31,350.00 | 32,050.00 | 29,750.00 | 30,350.00 | 30,350.00 | 533,906 |
| 2026-04-27 | 32,000.00 | 35,100.00 | 30,700.00 | 31,150.00 | 31,150.00 | 2,097,364 |
| 2026-04-24 | 30,450.00 | 32,400.00 | 28,500.00 | 29,450.00 | 29,450.00 | 917,878 |
| 2026-04-23 | 29,900.00 | 30,750.00 | 28,000.00 | 28,250.00 | 28,250.00 | 576,897 |
| 2026-04-22 | 30,850.00 | 30,850.00 | 28,650.00 | 29,800.00 | 29,800.00 | 575,680 |
| 2026-04-21 | 29,300.00 | 31,500.00 | 27,900.00 | 31,450.00 | 31,450.00 | 888,836 |
| 2026-04-20 | 27,750.00 | 29,350.00 | 27,050.00 | 28,900.00 | 28,900.00 | 483,866 |
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.