INTEKPLUS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 26,300.00 | 26,300.00 | 25,700.00 | 26,000.00 | 25,458.53 | 124,227 |
| 2022-02-15 | 25,450.00 | 26,250.00 | 25,100.00 | 25,450.00 | 24,919.98 | 97,098 |
| 2022-02-14 | 25,900.00 | 26,200.00 | 25,100.00 | 25,350.00 | 24,822.07 | 241,589 |
| 2022-02-11 | 26,800.00 | 27,150.00 | 26,400.00 | 26,500.00 | 25,948.12 | 98,785 |
| 2022-02-10 | 27,600.00 | 27,800.00 | 26,900.00 | 27,200.00 | 26,633.54 | 124,076 |
| 2022-02-09 | 27,050.00 | 27,700.00 | 26,850.00 | 27,400.00 | 26,829.37 | 212,122 |
| 2022-02-08 | 27,550.00 | 27,650.00 | 26,100.00 | 26,250.00 | 25,703.32 | 323,498 |
| 2022-02-07 | 29,250.00 | 29,250.00 | 27,050.00 | 27,350.00 | 26,780.41 | 413,497 |
| 2022-02-04 | 28,600.00 | 29,350.00 | 28,350.00 | 29,150.00 | 28,542.93 | 128,505 |
| 2022-02-03 | 29,500.00 | 29,650.00 | 28,500.00 | 28,650.00 | 28,053.34 | 150,791 |
| 2022-01-28 | 28,500.00 | 28,900.00 | 26,850.00 | 28,650.00 | 28,053.34 | 222,716 |
| 2022-01-27 | 29,400.00 | 29,450.00 | 27,100.00 | 28,100.00 | 27,514.79 | 248,573 |
| 2022-01-26 | 28,950.00 | 29,300.00 | 28,150.00 | 28,700.00 | 28,102.30 | 151,766 |
| 2022-01-25 | 29,500.00 | 29,600.00 | 28,450.00 | 29,050.00 | 28,445.01 | 246,318 |
| 2022-01-24 | 28,000.00 | 29,250.00 | 27,900.00 | 28,700.00 | 28,102.30 | 203,976 |
| 2022-01-21 | 30,100.00 | 30,150.00 | 28,000.00 | 28,100.00 | 27,514.79 | 356,656 |
| 2022-01-20 | 29,500.00 | 30,650.00 | 28,950.00 | 30,650.00 | 30,011.69 | 193,165 |
| 2022-01-19 | 30,000.00 | 30,450.00 | 29,100.00 | 29,500.00 | 28,885.64 | 223,487 |
| 2022-01-18 | 30,100.00 | 31,600.00 | 30,100.00 | 30,600.00 | 29,962.73 | 395,675 |
| 2022-01-17 | 30,400.00 | 30,500.00 | 29,600.00 | 29,850.00 | 29,228.35 | 181,093 |
| 2022-01-14 | 29,700.00 | 31,350.00 | 29,600.00 | 30,650.00 | 30,011.69 | 423,480 |
| 2022-01-13 | 29,650.00 | 30,150.00 | 28,950.00 | 30,000.00 | 29,375.23 | 179,397 |
| 2022-01-12 | 29,100.00 | 29,950.00 | 28,900.00 | 29,650.00 | 29,032.51 | 258,647 |
| 2022-01-11 | 29,200.00 | 29,950.00 | 28,300.00 | 28,350.00 | 27,759.59 | 206,734 |
| 2022-01-10 | 29,600.00 | 29,650.00 | 28,450.00 | 29,200.00 | 28,591.89 | 108,388 |
| 2022-01-07 | 29,250.00 | 30,500.00 | 29,000.00 | 29,800.00 | 29,179.39 | 187,653 |
| 2022-01-06 | 29,300.00 | 30,200.00 | 29,000.00 | 29,100.00 | 28,493.97 | 348,353 |
| 2022-01-05 | 31,850.00 | 31,850.00 | 29,650.00 | 30,000.00 | 29,375.23 | 470,056 |
| 2022-01-04 | 32,200.00 | 32,600.00 | 30,700.00 | 32,200.00 | 31,529.41 | 355,287 |
| 2022-01-03 | 32,800.00 | 33,300.00 | 32,000.00 | 32,150.00 | 31,480.45 | 302,924 |
| 2021-12-30 | 31,450.00 | 33,000.00 | 31,100.00 | 32,450.00 | 31,774.20 | 515,731 |
| 2021-12-29 | 29,600.00 | 32,200.00 | 29,550.00 | 31,200.00 | 30,550.23 | 1,042,860 |
| 2021-12-28 | 29,750.00 | 29,900.00 | 28,750.00 | 29,150.00 | 28,347.09 | 507,391 |
| 2021-12-27 | 27,700.00 | 29,950.00 | 27,650.00 | 29,750.00 | 28,930.57 | 1,094,956 |
| 2021-12-24 | 26,200.00 | 28,400.00 | 25,850.00 | 28,000.00 | 27,228.77 | 1,003,377 |
| 2021-12-23 | 24,500.00 | 26,050.00 | 24,450.00 | 25,600.00 | 24,894.87 | 303,551 |
| 2021-12-22 | 24,900.00 | 25,300.00 | 24,350.00 | 24,450.00 | 23,776.55 | 156,068 |
| 2021-12-21 | 23,850.00 | 24,700.00 | 23,500.00 | 24,400.00 | 23,727.93 | 106,008 |
| 2021-12-20 | 24,000.00 | 24,200.00 | 23,600.00 | 23,600.00 | 22,949.96 | 55,803 |
| 2021-12-17 | 24,750.00 | 24,900.00 | 24,000.00 | 24,100.00 | 23,436.19 | 154,871 |
| 2021-12-16 | 25,550.00 | 25,550.00 | 24,900.00 | 25,150.00 | 24,457.27 | 98,620 |
| 2021-12-15 | 24,250.00 | 25,200.00 | 23,950.00 | 25,150.00 | 24,457.27 | 123,828 |
| 2021-12-14 | 24,250.00 | 24,550.00 | 24,050.00 | 24,500.00 | 23,825.17 | 38,440 |
| 2021-12-13 | 24,150.00 | 24,950.00 | 24,050.00 | 24,450.00 | 23,776.55 | 78,208 |
| 2021-12-10 | 24,150.00 | 24,500.00 | 23,600.00 | 23,950.00 | 23,290.32 | 62,839 |
| 2021-12-09 | 24,650.00 | 24,750.00 | 24,200.00 | 24,250.00 | 23,582.06 | 31,415 |
| 2021-12-08 | 25,250.00 | 25,350.00 | 24,100.00 | 24,400.00 | 23,727.93 | 82,420 |
| 2021-12-07 | 25,600.00 | 25,600.00 | 24,500.00 | 24,600.00 | 23,922.42 | 87,589 |
| 2021-12-06 | 24,800.00 | 25,400.00 | 24,650.00 | 25,050.00 | 24,360.02 | 65,759 |
| 2021-12-03 | 25,200.00 | 25,500.00 | 24,450.00 | 25,200.00 | 24,505.89 | 90,196 |
| 2021-12-02 | 23,100.00 | 25,400.00 | 22,800.00 | 25,150.00 | 24,457.27 | 284,310 |
| 2021-12-01 | 22,750.00 | 23,600.00 | 22,400.00 | 23,450.00 | 22,804.09 | 136,327 |
| 2021-11-30 | 24,300.00 | 24,450.00 | 22,800.00 | 22,900.00 | 22,269.24 | 93,296 |
| 2021-11-29 | 22,200.00 | 24,300.00 | 22,200.00 | 23,850.00 | 23,193.08 | 137,123 |
| 2021-11-26 | 24,500.00 | 24,650.00 | 23,250.00 | 23,500.00 | 22,852.72 | 124,196 |
| 2021-11-25 | 25,050.00 | 25,050.00 | 24,350.00 | 24,450.00 | 23,776.55 | 88,398 |
| 2021-11-24 | 26,200.00 | 26,550.00 | 24,350.00 | 24,950.00 | 24,262.78 | 281,933 |
| 2021-11-23 | 27,750.00 | 27,800.00 | 25,750.00 | 26,050.00 | 25,332.48 | 201,850 |
| 2021-11-22 | 27,500.00 | 28,500.00 | 27,150.00 | 27,750.00 | 26,985.65 | 542,894 |
| 2021-11-19 | 26,150.00 | 27,250.00 | 26,100.00 | 26,850.00 | 26,110.44 | 209,176 |
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.