INTEKPLUS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8,710.00 | 8,880.00 | 8,560.00 | 8,820.00 | 8,820.00 | 57,903 |
| 2025-07-22 | 8,830.00 | 9,110.00 | 8,640.00 | 8,700.00 | 8,700.00 | 80,715 |
| 2025-07-21 | 8,670.00 | 8,790.00 | 8,580.00 | 8,770.00 | 8,770.00 | 37,067 |
| 2025-07-18 | 8,490.00 | 8,770.00 | 8,340.00 | 8,670.00 | 8,670.00 | 82,647 |
| 2025-07-17 | 8,370.00 | 8,460.00 | 8,180.00 | 8,400.00 | 8,400.00 | 58,816 |
| 2025-07-16 | 8,360.00 | 8,430.00 | 8,200.00 | 8,360.00 | 8,360.00 | 64,610 |
| 2025-07-15 | 8,650.00 | 8,650.00 | 8,180.00 | 8,270.00 | 8,270.00 | 344,310 |
| 2025-07-14 | 8,800.00 | 8,800.00 | 8,590.00 | 8,650.00 | 8,650.00 | 52,911 |
| 2025-07-11 | 8,920.00 | 9,160.00 | 8,720.00 | 8,760.00 | 8,760.00 | 148,744 |
| 2025-07-10 | 8,860.00 | 8,960.00 | 8,850.00 | 8,940.00 | 8,940.00 | 27,782 |
| 2025-07-09 | 9,090.00 | 9,090.00 | 8,800.00 | 8,840.00 | 8,840.00 | 39,726 |
| 2025-07-08 | 9,070.00 | 9,130.00 | 8,850.00 | 8,880.00 | 8,880.00 | 102,617 |
| 2025-07-07 | 9,100.00 | 9,190.00 | 8,980.00 | 9,150.00 | 9,150.00 | 16,417 |
| 2025-07-04 | 9,290.00 | 9,300.00 | 9,070.00 | 9,150.00 | 9,150.00 | 25,438 |
| 2025-07-03 | 8,820.00 | 9,290.00 | 8,820.00 | 9,290.00 | 9,290.00 | 70,150 |
| 2025-07-02 | 8,880.00 | 8,940.00 | 8,650.00 | 8,820.00 | 8,820.00 | 39,090 |
| 2025-07-01 | 8,910.00 | 8,990.00 | 8,850.00 | 8,880.00 | 8,880.00 | 68,658 |
| 2025-06-30 | 9,090.00 | 9,180.00 | 8,840.00 | 8,900.00 | 8,900.00 | 25,535 |
| 2025-06-27 | 9,310.00 | 9,310.00 | 9,030.00 | 9,060.00 | 9,060.00 | 25,992 |
| 2025-06-26 | 9,450.00 | 9,600.00 | 9,110.00 | 9,300.00 | 9,300.00 | 38,657 |
| 2025-06-25 | 9,380.00 | 9,470.00 | 9,100.00 | 9,350.00 | 9,350.00 | 44,379 |
| 2025-06-24 | 9,220.00 | 9,260.00 | 9,100.00 | 9,200.00 | 9,200.00 | 34,372 |
| 2025-06-23 | 9,090.00 | 9,150.00 | 8,870.00 | 9,010.00 | 9,010.00 | 39,332 |
| 2025-06-20 | 9,210.00 | 9,450.00 | 8,890.00 | 9,260.00 | 9,260.00 | 27,051 |
| 2025-06-19 | 9,180.00 | 9,410.00 | 9,080.00 | 9,230.00 | 9,230.00 | 41,002 |
| 2025-06-18 | 8,830.00 | 9,230.00 | 8,610.00 | 9,170.00 | 9,170.00 | 61,366 |
| 2025-06-17 | 8,540.00 | 8,920.00 | 8,480.00 | 8,680.00 | 8,680.00 | 61,833 |
| 2025-06-16 | 8,920.00 | 8,920.00 | 8,450.00 | 8,580.00 | 8,580.00 | 76,078 |
| 2025-06-13 | 9,290.00 | 9,320.00 | 8,700.00 | 8,810.00 | 8,810.00 | 94,078 |
| 2025-06-12 | 9,600.00 | 9,600.00 | 8,790.00 | 9,280.00 | 9,280.00 | 59,681 |
| 2025-06-11 | 9,330.00 | 9,570.00 | 9,240.00 | 9,480.00 | 9,480.00 | 47,589 |
| 2025-06-10 | 9,430.00 | 9,460.00 | 9,180.00 | 9,300.00 | 9,300.00 | 25,197 |
| 2025-06-09 | 9,500.00 | 9,550.00 | 9,330.00 | 9,400.00 | 9,400.00 | 19,890 |
| 2025-06-05 | 8,970.00 | 9,530.00 | 8,960.00 | 9,340.00 | 9,340.00 | 50,367 |
| 2025-06-04 | 8,970.00 | 9,150.00 | 8,940.00 | 9,040.00 | 9,040.00 | 31,432 |
| 2025-06-02 | 9,000.00 | 9,170.00 | 8,880.00 | 8,920.00 | 8,920.00 | 26,261 |
| 2025-05-30 | 9,170.00 | 9,260.00 | 9,040.00 | 9,080.00 | 9,080.00 | 23,093 |
| 2025-05-29 | 9,330.00 | 9,370.00 | 9,150.00 | 9,270.00 | 9,270.00 | 41,880 |
| 2025-05-28 | 9,060.00 | 9,270.00 | 9,040.00 | 9,250.00 | 9,250.00 | 22,549 |
| 2025-05-27 | 9,180.00 | 9,280.00 | 8,900.00 | 9,030.00 | 9,030.00 | 33,244 |
| 2025-05-26 | 9,030.00 | 9,320.00 | 9,030.00 | 9,170.00 | 9,170.00 | 29,796 |
| 2025-05-23 | 9,000.00 | 9,230.00 | 8,980.00 | 9,030.00 | 9,030.00 | 23,058 |
| 2025-05-22 | 9,330.00 | 9,380.00 | 9,010.00 | 9,020.00 | 9,020.00 | 26,610 |
| 2025-05-21 | 9,490.00 | 9,540.00 | 8,900.00 | 9,420.00 | 9,420.00 | 25,994 |
| 2025-05-20 | 9,500.00 | 9,560.00 | 9,310.00 | 9,460.00 | 9,460.00 | 37,881 |
| 2025-05-19 | 9,450.00 | 9,520.00 | 9,210.00 | 9,300.00 | 9,300.00 | 26,076 |
| 2025-05-16 | 9,610.00 | 9,750.00 | 9,420.00 | 9,660.00 | 9,660.00 | 53,759 |
| 2025-05-15 | 9,720.00 | 9,790.00 | 9,560.00 | 9,680.00 | 9,680.00 | 32,331 |
| 2025-05-14 | 9,700.00 | 9,780.00 | 9,610.00 | 9,730.00 | 9,730.00 | 23,227 |
| 2025-05-13 | 9,800.00 | 9,840.00 | 9,540.00 | 9,650.00 | 9,650.00 | 28,264 |
| 2025-05-12 | 9,410.00 | 9,690.00 | 9,250.00 | 9,640.00 | 9,640.00 | 41,712 |
| 2025-05-09 | 9,640.00 | 9,660.00 | 9,150.00 | 9,410.00 | 9,410.00 | 57,365 |
| 2025-05-08 | 9,800.00 | 9,930.00 | 9,600.00 | 9,650.00 | 9,650.00 | 40,644 |
| 2025-05-07 | 9,810.00 | 9,940.00 | 9,620.00 | 9,830.00 | 9,830.00 | 15,694 |
| 2025-05-02 | 9,760.00 | 10,140.00 | 9,660.00 | 9,800.00 | 9,800.00 | 42,780 |
| 2025-04-30 | 9,920.00 | 10,070.00 | 9,710.00 | 9,760.00 | 9,760.00 | 35,139 |
| 2025-04-29 | 10,120.00 | 10,220.00 | 9,780.00 | 9,990.00 | 9,990.00 | 86,607 |
| 2025-04-28 | 10,420.00 | 10,420.00 | 9,910.00 | 10,120.00 | 10,120.00 | 67,539 |
| 2025-04-25 | 10,240.00 | 10,430.00 | 10,110.00 | 10,420.00 | 10,420.00 | 54,475 |
| 2025-04-24 | 10,100.00 | 10,180.00 | 9,930.00 | 10,100.00 | 10,100.00 | 65,527 |
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.