INTEKPLUS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 15,760.00 | 16,070.00 | 15,260.00 | 15,660.00 | 15,660.00 | 204,436 |
| 2025-10-21 | 16,780.00 | 16,780.00 | 15,690.00 | 15,740.00 | 15,740.00 | 313,650 |
| 2025-10-20 | 16,420.00 | 16,790.00 | 16,100.00 | 16,490.00 | 16,490.00 | 161,730 |
| 2025-10-17 | 16,430.00 | 17,450.00 | 16,280.00 | 16,320.00 | 16,320.00 | 224,708 |
| 2025-10-16 | 17,730.00 | 17,730.00 | 16,710.00 | 16,710.00 | 16,710.00 | 350,828 |
| 2025-10-15 | 17,690.00 | 17,940.00 | 17,200.00 | 17,730.00 | 17,730.00 | 213,981 |
| 2025-10-14 | 19,050.00 | 19,100.00 | 17,290.00 | 17,550.00 | 17,550.00 | 486,955 |
| 2025-10-13 | 18,500.00 | 19,080.00 | 18,400.00 | 18,690.00 | 18,690.00 | 238,321 |
| 2025-10-10 | 20,400.00 | 20,450.00 | 19,130.00 | 19,300.00 | 19,300.00 | 546,116 |
| 2025-10-02 | 18,940.00 | 20,400.00 | 18,680.00 | 19,800.00 | 19,800.00 | 807,454 |
| 2025-10-01 | 18,830.00 | 19,450.00 | 18,100.00 | 18,400.00 | 18,400.00 | 408,176 |
| 2025-09-30 | 18,500.00 | 19,360.00 | 18,100.00 | 18,780.00 | 18,780.00 | 675,351 |
| 2025-09-29 | 16,400.00 | 19,150.00 | 16,120.00 | 18,370.00 | 18,370.00 | 1,358,323 |
| 2025-09-26 | 17,060.00 | 17,090.00 | 16,070.00 | 16,330.00 | 16,330.00 | 419,964 |
| 2025-09-25 | 17,480.00 | 17,800.00 | 17,100.00 | 17,220.00 | 17,220.00 | 262,249 |
| 2025-09-24 | 17,480.00 | 18,350.00 | 17,200.00 | 17,830.00 | 17,830.00 | 432,739 |
| 2025-09-23 | 18,490.00 | 18,650.00 | 17,900.00 | 17,900.00 | 17,900.00 | 423,580 |
| 2025-09-22 | 18,890.00 | 19,500.00 | 18,300.00 | 18,300.00 | 18,300.00 | 653,286 |
| 2025-09-19 | 20,550.00 | 21,250.00 | 18,270.00 | 18,890.00 | 18,890.00 | 1,764,797 |
| 2025-09-18 | 17,300.00 | 18,200.00 | 16,830.00 | 18,030.00 | 18,030.00 | 476,526 |
| 2025-09-17 | 16,490.00 | 17,900.00 | 16,240.00 | 17,250.00 | 17,250.00 | 774,583 |
| 2025-09-16 | 16,200.00 | 16,500.00 | 15,700.00 | 16,490.00 | 16,490.00 | 406,513 |
| 2025-09-15 | 15,700.00 | 16,500.00 | 15,150.00 | 16,200.00 | 16,200.00 | 552,655 |
| 2025-09-12 | 14,670.00 | 15,350.00 | 14,450.00 | 15,270.00 | 15,270.00 | 556,223 |
| 2025-09-11 | 14,790.00 | 14,790.00 | 14,360.00 | 14,550.00 | 14,550.00 | 296,678 |
| 2025-09-10 | 14,210.00 | 14,630.00 | 14,010.00 | 14,550.00 | 14,550.00 | 384,814 |
| 2025-09-09 | 14,270.00 | 14,300.00 | 13,820.00 | 14,070.00 | 14,070.00 | 333,918 |
| 2025-09-08 | 13,410.00 | 14,240.00 | 13,220.00 | 13,980.00 | 13,980.00 | 577,110 |
| 2025-09-05 | 12,760.00 | 13,820.00 | 12,680.00 | 13,300.00 | 13,300.00 | 823,889 |
| 2025-09-04 | 12,930.00 | 13,040.00 | 12,610.00 | 12,670.00 | 12,670.00 | 207,134 |
| 2025-09-03 | 13,160.00 | 13,180.00 | 12,820.00 | 12,930.00 | 12,930.00 | 351,330 |
| 2025-09-02 | 12,520.00 | 13,170.00 | 12,110.00 | 13,170.00 | 13,170.00 | 531,533 |
| 2025-09-01 | 12,510.00 | 12,830.00 | 12,100.00 | 12,560.00 | 12,560.00 | 314,114 |
| 2025-08-29 | 12,850.00 | 12,970.00 | 12,600.00 | 12,740.00 | 12,740.00 | 366,994 |
| 2025-08-28 | 12,790.00 | 13,060.00 | 12,410.00 | 12,780.00 | 12,780.00 | 381,250 |
| 2025-08-27 | 12,260.00 | 13,450.00 | 12,060.00 | 12,990.00 | 12,990.00 | 1,485,847 |
| 2025-08-26 | 11,740.00 | 12,820.00 | 11,590.00 | 12,100.00 | 12,100.00 | 1,485,268 |
| 2025-08-25 | 11,710.00 | 12,020.00 | 11,460.00 | 11,680.00 | 11,680.00 | 1,416,345 |
| 2025-08-22 | 9,350.00 | 11,500.00 | 9,340.00 | 11,490.00 | 11,490.00 | 1,793,928 |
| 2025-08-21 | 9,400.00 | 9,570.00 | 9,280.00 | 9,320.00 | 9,320.00 | 41,526 |
| 2025-08-20 | 9,530.00 | 9,800.00 | 9,280.00 | 9,440.00 | 9,440.00 | 80,512 |
| 2025-08-19 | 9,750.00 | 9,850.00 | 9,520.00 | 9,520.00 | 9,520.00 | 54,639 |
| 2025-08-18 | 9,880.00 | 9,975.00 | 9,560.00 | 9,780.00 | 9,780.00 | 164,052 |
| 2025-08-14 | 9,240.00 | 9,900.00 | 8,980.00 | 9,690.00 | 9,690.00 | 188,724 |
| 2025-08-13 | 9,230.00 | 9,480.00 | 9,010.00 | 9,170.00 | 9,170.00 | 69,159 |
| 2025-08-12 | 9,380.00 | 9,530.00 | 9,170.00 | 9,170.00 | 9,170.00 | 50,857 |
| 2025-08-11 | 9,520.00 | 9,520.00 | 9,250.00 | 9,370.00 | 9,370.00 | 53,335 |
| 2025-08-08 | 9,210.00 | 10,090.00 | 9,050.00 | 9,520.00 | 9,520.00 | 526,396 |
| 2025-08-07 | 8,950.00 | 9,230.00 | 8,850.00 | 9,210.00 | 9,210.00 | 57,847 |
| 2025-08-06 | 8,630.00 | 8,850.00 | 8,540.00 | 8,850.00 | 8,850.00 | 38,192 |
| 2025-08-05 | 8,610.00 | 8,850.00 | 8,610.00 | 8,750.00 | 8,750.00 | 33,140 |
| 2025-08-04 | 8,650.00 | 8,650.00 | 8,490.00 | 8,580.00 | 8,580.00 | 49,790 |
| 2025-08-01 | 9,180.00 | 9,240.00 | 8,510.00 | 8,560.00 | 8,560.00 | 113,282 |
| 2025-07-31 | 9,410.00 | 9,410.00 | 9,170.00 | 9,280.00 | 9,280.00 | 65,332 |
| 2025-07-30 | 8,910.00 | 9,440.00 | 8,910.00 | 9,320.00 | 9,320.00 | 136,761 |
| 2025-07-29 | 9,360.00 | 9,360.00 | 8,920.00 | 9,050.00 | 9,050.00 | 61,733 |
| 2025-07-28 | 8,950.00 | 9,350.00 | 8,950.00 | 9,290.00 | 9,290.00 | 127,403 |
| 2025-07-25 | 9,100.00 | 9,100.00 | 8,890.00 | 8,950.00 | 8,950.00 | 37,996 |
| 2025-07-24 | 8,910.00 | 9,390.00 | 8,850.00 | 9,070.00 | 9,070.00 | 149,320 |
| 2025-07-23 | 8,710.00 | 8,880.00 | 8,560.00 | 8,820.00 | 8,820.00 | 57,903 |
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.