INTEKPLUS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 26,600.00 | 28,500.00 | 26,000.00 | 27,750.00 | 27,750.00 | 813,716 |
| 2026-04-16 | 24,600.00 | 26,950.00 | 23,500.00 | 26,600.00 | 26,600.00 | 633,553 |
| 2026-04-15 | 25,100.00 | 25,700.00 | 23,950.00 | 24,500.00 | 24,500.00 | 296,923 |
| 2026-04-14 | 25,150.00 | 25,500.00 | 23,500.00 | 24,100.00 | 24,100.00 | 405,366 |
| 2026-04-13 | 24,500.00 | 25,350.00 | 23,650.00 | 24,000.00 | 24,000.00 | 303,713 |
| 2026-04-10 | 23,400.00 | 25,500.00 | 23,100.00 | 24,500.00 | 24,500.00 | 648,792 |
| 2026-04-09 | 22,850.00 | 23,100.00 | 21,950.00 | 22,450.00 | 22,450.00 | 218,617 |
| 2026-04-08 | 21,100.00 | 23,800.00 | 20,550.00 | 22,950.00 | 22,950.00 | 998,478 |
| 2026-04-07 | 21,950.00 | 21,950.00 | 19,400.00 | 19,840.00 | 19,840.00 | 342,129 |
| 2026-04-06 | 21,850.00 | 22,300.00 | 20,400.00 | 21,700.00 | 21,700.00 | 329,181 |
| 2026-04-03 | 22,450.00 | 22,900.00 | 21,100.00 | 21,500.00 | 21,500.00 | 422,374 |
| 2026-04-02 | 21,000.00 | 22,650.00 | 20,250.00 | 21,600.00 | 21,600.00 | 1,090,416 |
| 2026-04-01 | 17,710.00 | 21,400.00 | 17,610.00 | 21,000.00 | 21,000.00 | 1,311,050 |
| 2026-03-31 | 16,750.00 | 17,350.00 | 16,330.00 | 16,810.00 | 16,810.00 | 189,517 |
| 2026-03-30 | 18,500.00 | 18,500.00 | 17,150.00 | 17,280.00 | 17,280.00 | 270,518 |
| 2026-03-27 | 17,530.00 | 19,150.00 | 17,200.00 | 19,070.00 | 19,070.00 | 400,437 |
| 2026-03-26 | 17,590.00 | 18,710.00 | 17,020.00 | 18,120.00 | 18,120.00 | 557,870 |
| 2026-03-25 | 17,100.00 | 17,910.00 | 16,800.00 | 17,280.00 | 17,280.00 | 198,236 |
| 2026-03-24 | 16,550.00 | 17,340.00 | 16,490.00 | 16,770.00 | 16,770.00 | 231,056 |
| 2026-03-23 | 16,750.00 | 16,790.00 | 16,090.00 | 16,090.00 | 16,090.00 | 205,733 |
| 2026-03-20 | 18,630.00 | 18,630.00 | 16,770.00 | 17,180.00 | 17,180.00 | 586,899 |
| 2026-03-19 | 15,500.00 | 18,300.00 | 15,500.00 | 17,950.00 | 17,950.00 | 774,690 |
| 2026-03-18 | 16,310.00 | 16,520.00 | 15,750.00 | 15,840.00 | 15,840.00 | 119,538 |
| 2026-03-17 | 15,540.00 | 16,570.00 | 15,500.00 | 16,100.00 | 16,100.00 | 213,069 |
| 2026-03-16 | 15,110.00 | 15,550.00 | 14,900.00 | 15,410.00 | 15,410.00 | 62,804 |
| 2026-03-13 | 15,390.00 | 15,390.00 | 14,740.00 | 15,110.00 | 15,110.00 | 115,600 |
| 2026-03-12 | 15,160.00 | 15,620.00 | 14,870.00 | 15,600.00 | 15,600.00 | 75,690 |
| 2026-03-11 | 14,560.00 | 15,590.00 | 14,500.00 | 15,160.00 | 15,160.00 | 215,427 |
| 2026-03-10 | 14,280.00 | 14,650.00 | 13,860.00 | 14,320.00 | 14,320.00 | 202,184 |
| 2026-03-09 | 14,800.00 | 14,800.00 | 13,250.00 | 13,610.00 | 13,610.00 | 248,718 |
| 2026-03-06 | 15,420.00 | 15,640.00 | 14,450.00 | 15,380.00 | 15,380.00 | 190,458 |
| 2026-03-05 | 15,160.00 | 15,870.00 | 14,630.00 | 15,420.00 | 15,420.00 | 239,047 |
| 2026-03-04 | 14,460.00 | 16,560.00 | 13,370.00 | 14,220.00 | 14,220.00 | 713,704 |
| 2026-03-03 | 15,600.00 | 16,000.00 | 14,660.00 | 14,660.00 | 14,660.00 | 219,675 |
| 2026-02-27 | 16,390.00 | 16,450.00 | 15,900.00 | 16,060.00 | 16,060.00 | 173,572 |
| 2026-02-26 | 15,990.00 | 16,650.00 | 15,710.00 | 16,520.00 | 16,520.00 | 241,013 |
| 2026-02-25 | 16,510.00 | 16,990.00 | 15,620.00 | 15,640.00 | 15,640.00 | 232,285 |
| 2026-02-24 | 16,490.00 | 16,600.00 | 15,980.00 | 16,340.00 | 16,340.00 | 338,311 |
| 2026-02-23 | 17,020.00 | 17,020.00 | 16,400.00 | 16,650.00 | 16,650.00 | 108,059 |
| 2026-02-20 | 17,290.00 | 17,350.00 | 16,690.00 | 16,750.00 | 16,750.00 | 147,970 |
| 2026-02-19 | 17,200.00 | 17,580.00 | 17,010.00 | 17,290.00 | 17,290.00 | 124,715 |
| 2026-02-13 | 17,240.00 | 17,340.00 | 16,630.00 | 17,120.00 | 17,120.00 | 115,792 |
| 2026-02-12 | 17,330.00 | 17,800.00 | 17,160.00 | 17,240.00 | 17,240.00 | 68,206 |
| 2026-02-11 | 17,700.00 | 17,700.00 | 16,870.00 | 17,300.00 | 17,300.00 | 195,396 |
| 2026-02-10 | 18,320.00 | 18,680.00 | 17,520.00 | 17,800.00 | 17,800.00 | 212,850 |
| 2026-02-09 | 18,100.00 | 18,580.00 | 17,500.00 | 18,140.00 | 18,140.00 | 210,177 |
| 2026-02-06 | 17,300.00 | 17,760.00 | 16,110.00 | 17,420.00 | 17,420.00 | 201,587 |
| 2026-02-05 | 17,980.00 | 18,840.00 | 17,500.00 | 17,530.00 | 17,530.00 | 327,822 |
| 2026-02-04 | 17,300.00 | 18,280.00 | 17,150.00 | 17,980.00 | 17,980.00 | 192,176 |
| 2026-02-03 | 17,100.00 | 17,470.00 | 16,720.00 | 17,350.00 | 17,350.00 | 124,750 |
| 2026-02-02 | 17,140.00 | 17,530.00 | 16,530.00 | 16,530.00 | 16,530.00 | 288,657 |
| 2026-01-30 | 17,770.00 | 18,070.00 | 17,420.00 | 17,580.00 | 17,580.00 | 199,309 |
| 2026-01-29 | 18,230.00 | 18,340.00 | 17,000.00 | 17,870.00 | 17,870.00 | 310,764 |
| 2026-01-28 | 17,140.00 | 17,700.00 | 17,000.00 | 17,660.00 | 17,660.00 | 357,983 |
| 2026-01-27 | 16,790.00 | 17,000.00 | 16,300.00 | 16,910.00 | 16,910.00 | 173,010 |
| 2026-01-26 | 16,660.00 | 16,900.00 | 16,150.00 | 16,800.00 | 16,800.00 | 362,035 |
| 2026-01-23 | 16,380.00 | 17,140.00 | 15,610.00 | 16,580.00 | 16,580.00 | 478,635 |
| 2026-01-22 | 15,300.00 | 16,420.00 | 15,210.00 | 16,410.00 | 16,410.00 | 649,535 |
| 2026-01-21 | 13,680.00 | 14,880.00 | 13,350.00 | 14,880.00 | 14,880.00 | 439,892 |
| 2026-01-20 | 14,360.00 | 14,660.00 | 13,470.00 | 14,010.00 | 14,010.00 | 188,613 |
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.