INTEKPLUS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9,840.00 | 10,060.00 | 9,740.00 | 10,040.00 | 10,040.00 | 47,991 |
| 2025-04-22 | 9,600.00 | 9,800.00 | 9,500.00 | 9,630.00 | 9,630.00 | 48,998 |
| 2025-04-21 | 9,860.00 | 10,020.00 | 9,650.00 | 9,720.00 | 9,720.00 | 42,161 |
| 2025-04-18 | 9,930.00 | 9,930.00 | 9,620.00 | 9,860.00 | 9,860.00 | 18,882 |
| 2025-04-17 | 9,610.00 | 9,890.00 | 9,580.00 | 9,840.00 | 9,840.00 | 39,800 |
| 2025-04-16 | 9,570.00 | 9,810.00 | 9,560.00 | 9,700.00 | 9,700.00 | 42,089 |
| 2025-04-15 | 9,580.00 | 9,850.00 | 9,420.00 | 9,780.00 | 9,780.00 | 39,579 |
| 2025-04-14 | 9,250.00 | 9,430.00 | 9,080.00 | 9,420.00 | 9,420.00 | 43,746 |
| 2025-04-11 | 8,770.00 | 9,050.00 | 8,590.00 | 9,050.00 | 9,050.00 | 42,431 |
| 2025-04-10 | 8,750.00 | 8,930.00 | 8,590.00 | 8,920.00 | 8,920.00 | 47,598 |
| 2025-04-09 | 8,130.00 | 8,570.00 | 7,980.00 | 8,070.00 | 8,070.00 | 57,407 |
| 2025-04-08 | 8,510.00 | 8,730.00 | 8,340.00 | 8,480.00 | 8,480.00 | 37,947 |
| 2025-04-07 | 8,760.00 | 8,760.00 | 8,340.00 | 8,380.00 | 8,380.00 | 69,616 |
| 2025-04-04 | 8,890.00 | 9,250.00 | 8,660.00 | 9,120.00 | 9,120.00 | 53,534 |
| 2025-04-03 | 8,910.00 | 9,210.00 | 8,790.00 | 9,000.00 | 9,000.00 | 33,540 |
| 2025-04-02 | 9,280.00 | 9,500.00 | 9,000.00 | 9,180.00 | 9,180.00 | 28,615 |
| 2025-04-01 | 9,010.00 | 9,350.00 | 8,940.00 | 9,330.00 | 9,330.00 | 45,614 |
| 2025-03-31 | 9,240.00 | 9,390.00 | 8,820.00 | 8,900.00 | 8,900.00 | 65,887 |
| 2025-03-28 | 9,920.00 | 9,920.00 | 9,400.00 | 9,470.00 | 9,470.00 | 114,505 |
| 2025-03-27 | 10,110.00 | 10,200.00 | 9,900.00 | 9,940.00 | 9,940.00 | 45,188 |
| 2025-03-26 | 10,060.00 | 10,290.00 | 9,880.00 | 10,240.00 | 10,240.00 | 54,698 |
| 2025-03-25 | 10,540.00 | 10,620.00 | 10,000.00 | 10,000.00 | 10,000.00 | 91,811 |
| 2025-03-24 | 10,410.00 | 10,700.00 | 10,120.00 | 10,490.00 | 10,490.00 | 63,664 |
| 2025-03-21 | 10,490.00 | 10,670.00 | 10,310.00 | 10,310.00 | 10,310.00 | 120,651 |
| 2025-03-20 | 10,910.00 | 11,150.00 | 10,540.00 | 10,610.00 | 10,610.00 | 98,805 |
| 2025-03-19 | 11,000.00 | 11,130.00 | 10,690.00 | 10,800.00 | 10,800.00 | 136,355 |
| 2025-03-18 | 11,650.00 | 11,670.00 | 10,840.00 | 11,000.00 | 11,000.00 | 128,859 |
| 2025-03-17 | 11,650.00 | 11,880.00 | 11,350.00 | 11,400.00 | 11,400.00 | 153,371 |
| 2025-03-14 | 11,500.00 | 11,730.00 | 11,350.00 | 11,550.00 | 11,550.00 | 288,069 |
| 2025-03-13 | 12,340.00 | 12,710.00 | 11,170.00 | 11,240.00 | 11,240.00 | 424,246 |
| 2025-03-12 | 10,670.00 | 12,580.00 | 10,640.00 | 11,470.00 | 11,470.00 | 882,066 |
| 2025-03-11 | 10,370.00 | 10,730.00 | 10,220.00 | 10,670.00 | 10,670.00 | 41,007 |
| 2025-03-10 | 10,690.00 | 10,970.00 | 10,600.00 | 10,820.00 | 10,820.00 | 40,071 |
| 2025-03-07 | 10,690.00 | 11,120.00 | 10,560.00 | 10,840.00 | 10,840.00 | 60,044 |
| 2025-03-06 | 11,700.00 | 11,760.00 | 10,770.00 | 10,820.00 | 10,820.00 | 103,245 |
| 2025-03-05 | 11,410.00 | 11,770.00 | 11,310.00 | 11,700.00 | 11,700.00 | 52,155 |
| 2025-03-04 | 11,200.00 | 11,760.00 | 11,000.00 | 11,400.00 | 11,400.00 | 81,592 |
| 2025-02-28 | 11,900.00 | 11,940.00 | 11,430.00 | 11,480.00 | 11,480.00 | 160,632 |
| 2025-02-27 | 12,890.00 | 13,040.00 | 12,260.00 | 12,260.00 | 12,260.00 | 121,888 |
| 2025-02-26 | 13,000.00 | 13,040.00 | 12,700.00 | 12,790.00 | 12,790.00 | 129,178 |
| 2025-02-25 | 13,760.00 | 13,890.00 | 13,140.00 | 13,170.00 | 13,170.00 | 112,572 |
| 2025-02-24 | 13,720.00 | 13,880.00 | 13,380.00 | 13,790.00 | 13,790.00 | 108,508 |
| 2025-02-21 | 14,350.00 | 14,400.00 | 13,860.00 | 14,100.00 | 14,100.00 | 107,346 |
| 2025-02-20 | 15,240.00 | 15,240.00 | 14,210.00 | 14,250.00 | 14,250.00 | 312,202 |
| 2025-02-19 | 15,010.00 | 17,110.00 | 14,920.00 | 15,250.00 | 15,250.00 | 2,040,016 |
| 2025-02-18 | 14,300.00 | 14,460.00 | 14,040.00 | 14,300.00 | 14,300.00 | 112,561 |
| 2025-02-17 | 14,540.00 | 14,680.00 | 14,190.00 | 14,300.00 | 14,300.00 | 194,232 |
| 2025-02-14 | 13,920.00 | 14,680.00 | 13,690.00 | 14,170.00 | 14,170.00 | 491,739 |
| 2025-02-13 | 13,480.00 | 14,020.00 | 13,450.00 | 13,510.00 | 13,510.00 | 138,445 |
| 2025-02-12 | 13,810.00 | 13,810.00 | 13,270.00 | 13,380.00 | 13,380.00 | 107,756 |
| 2025-02-11 | 13,660.00 | 13,970.00 | 13,410.00 | 13,600.00 | 13,600.00 | 144,518 |
| 2025-02-10 | 12,880.00 | 14,050.00 | 12,530.00 | 13,660.00 | 13,660.00 | 302,525 |
| 2025-02-07 | 13,000.00 | 14,290.00 | 12,910.00 | 13,190.00 | 13,190.00 | 521,697 |
| 2025-02-06 | 12,200.00 | 12,900.00 | 11,820.00 | 12,850.00 | 12,850.00 | 171,935 |
| 2025-02-05 | 12,100.00 | 12,260.00 | 11,960.00 | 12,180.00 | 12,180.00 | 91,551 |
| 2025-02-04 | 11,820.00 | 12,300.00 | 11,750.00 | 11,950.00 | 11,950.00 | 137,960 |
| 2025-02-03 | 12,910.00 | 13,100.00 | 11,490.00 | 11,600.00 | 11,600.00 | 220,921 |
| 2025-01-31 | 13,590.00 | 13,610.00 | 13,110.00 | 13,210.00 | 13,210.00 | 179,171 |
| 2025-01-24 | 13,790.00 | 14,440.00 | 13,770.00 | 13,880.00 | 13,880.00 | 240,171 |
| 2025-01-23 | 14,370.00 | 14,370.00 | 13,710.00 | 13,710.00 | 13,710.00 | 226,197 |
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.