INTEKPLUS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 13,130.00 | 13,350.00 | 12,920.00 | 12,920.00 | 12,920.00 | 22,236 |
| 2024-10-24 | 13,230.00 | 13,480.00 | 13,060.00 | 13,060.00 | 13,060.00 | 23,742 |
| 2024-10-23 | 12,950.00 | 13,630.00 | 12,890.00 | 13,550.00 | 13,550.00 | 50,077 |
| 2024-10-22 | 13,670.00 | 13,740.00 | 13,050.00 | 13,070.00 | 13,070.00 | 73,656 |
| 2024-10-21 | 13,900.00 | 14,110.00 | 13,500.00 | 13,660.00 | 13,660.00 | 51,037 |
| 2024-10-18 | 14,600.00 | 14,680.00 | 13,700.00 | 13,940.00 | 13,940.00 | 160,481 |
| 2024-10-17 | 14,290.00 | 15,080.00 | 13,590.00 | 15,080.00 | 15,080.00 | 199,322 |
| 2024-10-16 | 14,430.00 | 14,430.00 | 14,000.00 | 14,110.00 | 14,110.00 | 55,455 |
| 2024-10-15 | 15,010.00 | 15,290.00 | 14,690.00 | 14,730.00 | 14,730.00 | 45,780 |
| 2024-10-14 | 14,240.00 | 15,380.00 | 14,230.00 | 14,830.00 | 14,830.00 | 88,481 |
| 2024-10-11 | 14,350.00 | 14,830.00 | 14,240.00 | 14,240.00 | 14,240.00 | 61,691 |
| 2024-10-10 | 14,850.00 | 15,000.00 | 14,410.00 | 14,480.00 | 14,480.00 | 75,059 |
| 2024-10-08 | 14,650.00 | 14,840.00 | 14,410.00 | 14,670.00 | 14,670.00 | 29,616 |
| 2024-10-07 | 14,030.00 | 14,770.00 | 13,810.00 | 14,750.00 | 14,750.00 | 58,099 |
| 2024-10-04 | 13,900.00 | 14,370.00 | 13,850.00 | 14,010.00 | 14,010.00 | 44,062 |
| 2024-10-02 | 13,990.00 | 14,230.00 | 13,600.00 | 13,890.00 | 13,890.00 | 45,200 |
| 2024-09-30 | 14,530.00 | 14,530.00 | 14,100.00 | 14,110.00 | 14,110.00 | 23,641 |
| 2024-09-27 | 14,700.00 | 15,030.00 | 14,300.00 | 14,530.00 | 14,530.00 | 51,998 |
| 2024-09-26 | 14,160.00 | 14,600.00 | 14,080.00 | 14,490.00 | 14,490.00 | 75,057 |
| 2024-09-25 | 13,760.00 | 14,160.00 | 13,750.00 | 13,760.00 | 13,760.00 | 61,835 |
| 2024-09-24 | 13,230.00 | 13,700.00 | 13,220.00 | 13,690.00 | 13,690.00 | 43,122 |
| 2024-09-23 | 13,000.00 | 13,440.00 | 13,000.00 | 13,210.00 | 13,210.00 | 42,810 |
| 2024-09-20 | 13,160.00 | 13,720.00 | 12,640.00 | 13,110.00 | 13,110.00 | 55,294 |
| 2024-09-19 | 13,250.00 | 13,320.00 | 12,720.00 | 12,900.00 | 12,900.00 | 62,772 |
| 2024-09-13 | 13,700.00 | 13,770.00 | 13,320.00 | 13,360.00 | 13,360.00 | 46,536 |
| 2024-09-12 | 13,790.00 | 14,500.00 | 13,630.00 | 13,680.00 | 13,680.00 | 221,901 |
| 2024-09-11 | 13,300.00 | 13,640.00 | 13,250.00 | 13,390.00 | 13,390.00 | 28,306 |
| 2024-09-10 | 13,490.00 | 13,600.00 | 13,210.00 | 13,290.00 | 13,290.00 | 29,829 |
| 2024-09-09 | 13,010.00 | 13,580.00 | 12,700.00 | 13,410.00 | 13,410.00 | 66,875 |
| 2024-09-06 | 13,800.00 | 13,990.00 | 13,100.00 | 13,390.00 | 13,390.00 | 88,462 |
| 2024-09-05 | 13,960.00 | 14,160.00 | 13,830.00 | 13,830.00 | 13,830.00 | 47,924 |
| 2024-09-04 | 13,930.00 | 14,640.00 | 13,850.00 | 13,960.00 | 13,960.00 | 139,770 |
| 2024-09-03 | 15,190.00 | 15,320.00 | 14,940.00 | 14,960.00 | 14,960.00 | 46,663 |
| 2024-09-02 | 15,820.00 | 15,820.00 | 15,000.00 | 15,160.00 | 15,160.00 | 84,694 |
| 2024-08-30 | 15,710.00 | 16,120.00 | 15,680.00 | 15,820.00 | 15,820.00 | 49,387 |
| 2024-08-29 | 16,090.00 | 16,200.00 | 15,530.00 | 15,680.00 | 15,680.00 | 113,074 |
| 2024-08-28 | 16,400.00 | 16,710.00 | 16,230.00 | 16,390.00 | 16,390.00 | 58,803 |
| 2024-08-27 | 16,700.00 | 16,950.00 | 16,240.00 | 16,550.00 | 16,550.00 | 85,295 |
| 2024-08-26 | 17,310.00 | 17,520.00 | 16,860.00 | 16,890.00 | 16,890.00 | 73,527 |
| 2024-08-23 | 16,970.00 | 17,740.00 | 16,420.00 | 17,560.00 | 17,560.00 | 106,517 |
| 2024-08-22 | 17,460.00 | 17,920.00 | 17,070.00 | 17,200.00 | 17,200.00 | 139,599 |
| 2024-08-21 | 19,900.00 | 20,600.00 | 17,260.00 | 17,270.00 | 17,270.00 | 1,019,824 |
| 2024-08-20 | 15,750.00 | 16,500.00 | 15,530.00 | 16,490.00 | 16,490.00 | 122,263 |
| 2024-08-19 | 16,710.00 | 16,750.00 | 15,300.00 | 15,420.00 | 15,420.00 | 236,597 |
| 2024-08-16 | 16,990.00 | 17,370.00 | 16,600.00 | 16,830.00 | 16,830.00 | 84,177 |
| 2024-08-14 | 16,700.00 | 17,000.00 | 16,650.00 | 16,700.00 | 16,700.00 | 39,713 |
| 2024-08-13 | 16,710.00 | 16,790.00 | 16,210.00 | 16,400.00 | 16,400.00 | 46,835 |
| 2024-08-12 | 16,310.00 | 16,930.00 | 16,310.00 | 16,650.00 | 16,650.00 | 96,987 |
| 2024-08-09 | 16,960.00 | 16,970.00 | 16,060.00 | 16,400.00 | 16,400.00 | 67,516 |
| 2024-08-08 | 16,210.00 | 16,240.00 | 15,800.00 | 16,110.00 | 16,110.00 | 115,585 |
| 2024-08-07 | 16,270.00 | 16,740.00 | 16,020.00 | 16,320.00 | 16,320.00 | 73,170 |
| 2024-08-06 | 15,150.00 | 16,380.00 | 15,150.00 | 16,270.00 | 16,270.00 | 183,252 |
| 2024-08-05 | 17,860.00 | 18,140.00 | 14,810.00 | 15,150.00 | 15,150.00 | 248,502 |
| 2024-08-02 | 19,160.00 | 19,490.00 | 18,380.00 | 18,440.00 | 18,440.00 | 96,494 |
| 2024-08-01 | 19,890.00 | 20,450.00 | 19,500.00 | 19,910.00 | 19,910.00 | 110,995 |
| 2024-07-31 | 18,000.00 | 19,720.00 | 17,740.00 | 19,490.00 | 19,490.00 | 139,840 |
| 2024-07-30 | 18,150.00 | 18,250.00 | 17,650.00 | 18,060.00 | 18,060.00 | 59,685 |
| 2024-07-29 | 18,100.00 | 18,380.00 | 17,810.00 | 18,270.00 | 18,270.00 | 36,359 |
| 2024-07-26 | 18,220.00 | 18,350.00 | 17,900.00 | 18,000.00 | 18,000.00 | 73,135 |
| 2024-07-25 | 18,660.00 | 18,670.00 | 18,050.00 | 18,110.00 | 18,110.00 | 142,975 |
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.