INTEKPLUS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 13,470.00 | 14,780.00 | 13,470.00 | 14,300.00 | 14,300.00 | 383,861 |
| 2026-01-16 | 13,850.00 | 14,080.00 | 13,180.00 | 13,260.00 | 13,260.00 | 145,939 |
| 2026-01-15 | 13,610.00 | 13,960.00 | 13,000.00 | 13,810.00 | 13,810.00 | 124,390 |
| 2026-01-14 | 13,750.00 | 13,900.00 | 13,410.00 | 13,620.00 | 13,620.00 | 86,613 |
| 2026-01-13 | 13,910.00 | 14,290.00 | 13,720.00 | 13,740.00 | 13,740.00 | 112,662 |
| 2026-01-12 | 14,700.00 | 14,790.00 | 13,650.00 | 13,900.00 | 13,900.00 | 157,457 |
| 2026-01-09 | 13,780.00 | 14,700.00 | 13,710.00 | 14,340.00 | 14,340.00 | 149,376 |
| 2026-01-08 | 14,240.00 | 14,240.00 | 13,630.00 | 13,850.00 | 13,850.00 | 126,905 |
| 2026-01-07 | 15,400.00 | 15,400.00 | 13,890.00 | 14,080.00 | 14,080.00 | 275,886 |
| 2026-01-06 | 14,520.00 | 14,700.00 | 13,890.00 | 14,690.00 | 14,690.00 | 98,237 |
| 2026-01-05 | 14,240.00 | 14,450.00 | 14,070.00 | 14,450.00 | 14,450.00 | 156,881 |
| 2026-01-02 | 13,010.00 | 13,930.00 | 13,010.00 | 13,870.00 | 13,870.00 | 115,469 |
| 2025-12-30 | 13,170.00 | 13,300.00 | 12,870.00 | 12,980.00 | 12,980.00 | 79,335 |
| 2025-12-29 | 13,260.00 | 13,410.00 | 12,900.00 | 13,340.00 | 13,340.00 | 68,440 |
| 2025-12-26 | 12,940.00 | 13,350.00 | 12,800.00 | 13,240.00 | 13,240.00 | 64,405 |
| 2025-12-24 | 13,100.00 | 13,180.00 | 12,800.00 | 12,940.00 | 12,940.00 | 52,988 |
| 2025-12-23 | 13,850.00 | 13,970.00 | 12,980.00 | 13,090.00 | 13,090.00 | 118,251 |
| 2025-12-22 | 14,020.00 | 14,500.00 | 13,700.00 | 13,820.00 | 13,820.00 | 138,248 |
| 2025-12-19 | 13,500.00 | 13,950.00 | 13,360.00 | 13,760.00 | 13,760.00 | 103,034 |
| 2025-12-18 | 12,930.00 | 13,600.00 | 12,810.00 | 13,340.00 | 13,340.00 | 81,656 |
| 2025-12-17 | 13,390.00 | 13,390.00 | 12,700.00 | 13,140.00 | 13,140.00 | 77,927 |
| 2025-12-16 | 13,430.00 | 13,640.00 | 13,050.00 | 13,050.00 | 13,050.00 | 69,267 |
| 2025-12-15 | 13,350.00 | 13,780.00 | 13,030.00 | 13,480.00 | 13,480.00 | 84,813 |
| 2025-12-12 | 13,930.00 | 13,930.00 | 13,340.00 | 13,560.00 | 13,560.00 | 78,853 |
| 2025-12-11 | 13,470.00 | 14,050.00 | 13,380.00 | 13,760.00 | 13,760.00 | 109,831 |
| 2025-12-10 | 13,700.00 | 14,790.00 | 13,380.00 | 13,430.00 | 13,430.00 | 345,456 |
| 2025-12-09 | 13,910.00 | 13,950.00 | 13,440.00 | 13,440.00 | 13,440.00 | 59,010 |
| 2025-12-08 | 13,710.00 | 14,100.00 | 13,640.00 | 13,900.00 | 13,900.00 | 77,903 |
| 2025-12-05 | 13,800.00 | 13,890.00 | 13,510.00 | 13,720.00 | 13,720.00 | 86,352 |
| 2025-12-04 | 14,260.00 | 14,260.00 | 13,690.00 | 13,900.00 | 13,900.00 | 99,231 |
| 2025-12-03 | 14,790.00 | 14,790.00 | 14,080.00 | 14,260.00 | 14,260.00 | 132,987 |
| 2025-12-02 | 14,350.00 | 14,520.00 | 13,900.00 | 14,380.00 | 14,380.00 | 166,930 |
| 2025-12-01 | 13,800.00 | 14,300.00 | 13,610.00 | 14,300.00 | 14,300.00 | 302,449 |
| 2025-11-28 | 11,780.00 | 13,600.00 | 11,780.00 | 13,520.00 | 13,520.00 | 277,545 |
| 2025-11-27 | 11,410.00 | 11,860.00 | 11,410.00 | 11,720.00 | 11,720.00 | 75,410 |
| 2025-11-26 | 11,600.00 | 11,640.00 | 11,220.00 | 11,370.00 | 11,370.00 | 45,970 |
| 2025-11-25 | 11,630.00 | 11,800.00 | 11,400.00 | 11,500.00 | 11,500.00 | 57,403 |
| 2025-11-24 | 11,240.00 | 11,580.00 | 11,140.00 | 11,450.00 | 11,450.00 | 102,873 |
| 2025-11-21 | 11,790.00 | 11,790.00 | 10,960.00 | 11,110.00 | 11,110.00 | 218,211 |
| 2025-11-20 | 12,200.00 | 12,380.00 | 11,710.00 | 12,210.00 | 12,210.00 | 83,465 |
| 2025-11-19 | 12,350.00 | 12,400.00 | 11,680.00 | 11,900.00 | 11,900.00 | 129,570 |
| 2025-11-18 | 12,350.00 | 12,500.00 | 11,970.00 | 12,400.00 | 12,400.00 | 130,513 |
| 2025-11-17 | 12,100.00 | 12,460.00 | 11,990.00 | 12,350.00 | 12,350.00 | 160,024 |
| 2025-11-14 | 12,650.00 | 12,730.00 | 12,250.00 | 12,280.00 | 12,280.00 | 157,855 |
| 2025-11-13 | 13,250.00 | 13,440.00 | 12,950.00 | 12,950.00 | 12,950.00 | 109,316 |
| 2025-11-12 | 13,430.00 | 13,550.00 | 13,020.00 | 13,480.00 | 13,480.00 | 82,594 |
| 2025-11-11 | 13,200.00 | 13,660.00 | 13,140.00 | 13,350.00 | 13,350.00 | 139,103 |
| 2025-11-10 | 13,300.00 | 14,540.00 | 12,220.00 | 13,110.00 | 13,110.00 | 540,731 |
| 2025-11-07 | 13,630.00 | 13,870.00 | 13,000.00 | 13,250.00 | 13,250.00 | 214,534 |
| 2025-11-06 | 13,800.00 | 14,390.00 | 13,400.00 | 14,100.00 | 14,100.00 | 183,544 |
| 2025-11-05 | 13,880.00 | 13,880.00 | 12,820.00 | 13,450.00 | 13,450.00 | 252,717 |
| 2025-11-04 | 14,430.00 | 14,770.00 | 13,960.00 | 13,980.00 | 13,980.00 | 242,987 |
| 2025-11-03 | 14,800.00 | 14,840.00 | 13,920.00 | 14,380.00 | 14,380.00 | 296,412 |
| 2025-10-31 | 14,360.00 | 14,600.00 | 14,050.00 | 14,580.00 | 14,580.00 | 244,088 |
| 2025-10-30 | 14,850.00 | 14,850.00 | 14,190.00 | 14,360.00 | 14,360.00 | 266,470 |
| 2025-10-29 | 14,630.00 | 14,850.00 | 14,410.00 | 14,700.00 | 14,700.00 | 216,136 |
| 2025-10-28 | 15,140.00 | 15,280.00 | 14,610.00 | 14,630.00 | 14,630.00 | 224,898 |
| 2025-10-27 | 15,210.00 | 15,370.00 | 14,980.00 | 15,130.00 | 15,130.00 | 185,593 |
| 2025-10-24 | 15,870.00 | 15,880.00 | 15,100.00 | 15,150.00 | 15,150.00 | 203,488 |
| 2025-10-23 | 15,500.00 | 15,500.00 | 15,080.00 | 15,200.00 | 15,200.00 | 215,455 |
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.