INTEKPLUS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 14,400.00 | 14,650.00 | 14,060.00 | 14,250.00 | 14,250.00 | 405,918 |
| 2025-01-21 | 14,380.00 | 15,120.00 | 14,370.00 | 14,890.00 | 14,890.00 | 1,015,036 |
| 2025-01-20 | 12,900.00 | 15,600.00 | 12,660.00 | 14,650.00 | 14,650.00 | 3,894,741 |
| 2025-01-17 | 12,430.00 | 13,030.00 | 12,270.00 | 12,550.00 | 12,550.00 | 61,017 |
| 2025-01-16 | 12,540.00 | 13,140.00 | 12,410.00 | 12,510.00 | 12,510.00 | 71,129 |
| 2025-01-15 | 12,270.00 | 12,530.00 | 12,120.00 | 12,370.00 | 12,370.00 | 39,604 |
| 2025-01-14 | 12,100.00 | 12,310.00 | 11,960.00 | 12,190.00 | 12,190.00 | 40,396 |
| 2025-01-13 | 12,460.00 | 12,570.00 | 12,000.00 | 12,060.00 | 12,060.00 | 70,285 |
| 2025-01-10 | 12,790.00 | 12,910.00 | 12,500.00 | 12,650.00 | 12,650.00 | 57,951 |
| 2025-01-09 | 12,850.00 | 13,100.00 | 12,580.00 | 12,800.00 | 12,800.00 | 133,500 |
| 2025-01-08 | 11,460.00 | 12,870.00 | 11,460.00 | 12,750.00 | 12,750.00 | 256,111 |
| 2025-01-07 | 12,180.00 | 12,250.00 | 11,600.00 | 11,750.00 | 11,750.00 | 95,560 |
| 2025-01-06 | 11,000.00 | 12,090.00 | 10,920.00 | 11,950.00 | 11,950.00 | 207,714 |
| 2025-01-03 | 10,520.00 | 10,940.00 | 10,410.00 | 10,920.00 | 10,920.00 | 86,425 |
| 2025-01-02 | 10,030.00 | 12,530.00 | 9,790.00 | 10,720.00 | 10,720.00 | 490,522 |
| 2024-12-30 | 9,700.00 | 10,040.00 | 9,550.00 | 10,030.00 | 10,030.00 | 16,651 |
| 2024-12-27 | 9,930.00 | 10,210.00 | 9,700.00 | 9,750.00 | 9,750.00 | 43,370 |
| 2024-12-26 | 10,080.00 | 10,150.00 | 9,810.00 | 9,930.00 | 9,930.00 | 43,063 |
| 2024-12-24 | 10,070.00 | 10,150.00 | 9,970.00 | 10,060.00 | 10,060.00 | 47,958 |
| 2024-12-23 | 9,690.00 | 10,190.00 | 9,690.00 | 10,030.00 | 10,030.00 | 40,924 |
| 2024-12-20 | 10,060.00 | 10,180.00 | 9,590.00 | 9,680.00 | 9,680.00 | 64,921 |
| 2024-12-19 | 9,930.00 | 10,170.00 | 9,890.00 | 10,140.00 | 10,140.00 | 47,618 |
| 2024-12-18 | 10,150.00 | 10,320.00 | 9,970.00 | 10,320.00 | 10,320.00 | 68,934 |
| 2024-12-17 | 9,700.00 | 10,240.00 | 9,620.00 | 10,230.00 | 10,230.00 | 104,424 |
| 2024-12-16 | 9,630.00 | 9,820.00 | 9,470.00 | 9,690.00 | 9,690.00 | 45,817 |
| 2024-12-13 | 9,280.00 | 9,720.00 | 9,280.00 | 9,330.00 | 9,330.00 | 72,036 |
| 2024-12-12 | 9,310.00 | 9,410.00 | 9,050.00 | 9,400.00 | 9,400.00 | 70,679 |
| 2024-12-11 | 8,700.00 | 9,310.00 | 8,700.00 | 9,310.00 | 9,310.00 | 101,354 |
| 2024-12-10 | 8,360.00 | 8,930.00 | 8,360.00 | 8,900.00 | 8,900.00 | 38,502 |
| 2024-12-09 | 8,660.00 | 8,930.00 | 8,350.00 | 8,400.00 | 8,400.00 | 66,255 |
| 2024-12-06 | 9,300.00 | 9,300.00 | 8,670.00 | 8,980.00 | 8,980.00 | 58,791 |
| 2024-12-05 | 9,100.00 | 9,470.00 | 9,020.00 | 9,320.00 | 9,320.00 | 32,788 |
| 2024-12-04 | 9,150.00 | 9,300.00 | 8,760.00 | 9,150.00 | 9,150.00 | 34,586 |
| 2024-12-03 | 8,760.00 | 9,390.00 | 8,760.00 | 9,330.00 | 9,330.00 | 53,021 |
| 2024-12-02 | 9,270.00 | 9,350.00 | 8,860.00 | 8,860.00 | 8,860.00 | 100,069 |
| 2024-11-29 | 9,500.00 | 9,590.00 | 9,180.00 | 9,280.00 | 9,280.00 | 76,268 |
| 2024-11-28 | 9,430.00 | 9,580.00 | 9,330.00 | 9,490.00 | 9,490.00 | 48,131 |
| 2024-11-27 | 9,760.00 | 9,760.00 | 9,330.00 | 9,490.00 | 9,490.00 | 106,801 |
| 2024-11-26 | 9,730.00 | 9,840.00 | 9,570.00 | 9,760.00 | 9,760.00 | 45,659 |
| 2024-11-25 | 9,270.00 | 9,840.00 | 9,270.00 | 9,740.00 | 9,740.00 | 161,487 |
| 2024-11-22 | 9,600.00 | 9,770.00 | 9,220.00 | 9,220.00 | 9,220.00 | 155,272 |
| 2024-11-21 | 9,840.00 | 9,940.00 | 9,510.00 | 9,590.00 | 9,590.00 | 94,439 |
| 2024-11-20 | 10,040.00 | 10,140.00 | 9,830.00 | 9,990.00 | 9,990.00 | 46,599 |
| 2024-11-19 | 10,200.00 | 10,200.00 | 9,900.00 | 10,030.00 | 10,030.00 | 50,144 |
| 2024-11-18 | 10,340.00 | 10,430.00 | 9,970.00 | 10,080.00 | 10,080.00 | 71,051 |
| 2024-11-15 | 9,960.00 | 10,430.00 | 9,900.00 | 10,340.00 | 10,340.00 | 62,266 |
| 2024-11-14 | 10,410.00 | 10,700.00 | 10,000.00 | 10,100.00 | 10,100.00 | 152,139 |
| 2024-11-13 | 10,790.00 | 11,010.00 | 10,330.00 | 10,410.00 | 10,410.00 | 124,174 |
| 2024-11-12 | 11,590.00 | 11,900.00 | 10,800.00 | 10,890.00 | 10,890.00 | 146,289 |
| 2024-11-11 | 12,500.00 | 12,500.00 | 11,680.00 | 11,690.00 | 11,690.00 | 98,652 |
| 2024-11-08 | 12,470.00 | 12,890.00 | 12,400.00 | 12,550.00 | 12,550.00 | 31,348 |
| 2024-11-07 | 12,860.00 | 13,100.00 | 12,320.00 | 12,470.00 | 12,470.00 | 43,891 |
| 2024-11-06 | 13,080.00 | 13,500.00 | 12,820.00 | 12,860.00 | 12,860.00 | 45,486 |
| 2024-11-05 | 12,990.00 | 13,290.00 | 12,860.00 | 13,000.00 | 13,000.00 | 32,637 |
| 2024-11-04 | 12,680.00 | 13,090.00 | 12,500.00 | 12,990.00 | 12,990.00 | 34,578 |
| 2024-11-01 | 12,820.00 | 13,020.00 | 12,630.00 | 12,640.00 | 12,640.00 | 45,957 |
| 2024-10-31 | 12,470.00 | 13,120.00 | 12,310.00 | 12,820.00 | 12,820.00 | 54,683 |
| 2024-10-30 | 12,640.00 | 12,780.00 | 12,450.00 | 12,530.00 | 12,530.00 | 33,780 |
| 2024-10-29 | 12,990.00 | 12,990.00 | 12,490.00 | 12,640.00 | 12,640.00 | 58,765 |
| 2024-10-28 | 12,800.00 | 13,080.00 | 12,800.00 | 12,940.00 | 12,940.00 | 104,942 |
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.