INTEKPLUS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 53,000.00 | 60,700.00 | 53,000.00 | 59,300.00 | 59,300.00 | 539,532 |
| 2026-10-16 | 52,000.00 | 59,000.00 | 50,300.00 | 57,700.00 | 57,700.00 | 703,224 |
| 2026-10-15 | 52,900.00 | 54,900.00 | 43,900.00 | 50,000.00 | 50,000.00 | 730,820 |
| 2026-10-14 | 61,700.00 | 61,700.00 | 55,200.00 | 58,700.00 | 58,700.00 | 349,359 |
| 2026-10-13 | 54,700.00 | 61,700.00 | 54,400.00 | 61,700.00 | 61,700.00 | 260,260 |
| 2026-10-12 | 60,600.00 | 61,800.00 | 55,900.00 | 57,200.00 | 57,200.00 | 290,852 |
| 2026-10-08 | 58,500.00 | 62,500.00 | 57,500.00 | 60,600.00 | 60,600.00 | 209,929 |
| 2026-10-07 | 60,000.00 | 61,900.00 | 56,800.00 | 58,500.00 | 58,500.00 | 260,955 |
| 2026-10-06 | 60,500.00 | 62,400.00 | 59,800.00 | 60,400.00 | 60,400.00 | 206,538 |
| 2026-10-02 | 60,900.00 | 62,600.00 | 57,100.00 | 59,100.00 | 59,100.00 | 467,796 |
| 2026-10-01 | 53,000.00 | 59,000.00 | 52,600.00 | 58,000.00 | 58,000.00 | 301,765 |
| 2026-09-30 | 54,100.00 | 54,900.00 | 51,500.00 | 53,800.00 | 53,800.00 | 328,752 |
| 2026-09-29 | 53,700.00 | 57,200.00 | 52,700.00 | 56,300.00 | 56,300.00 | 357,055 |
| 2026-09-28 | 54,800.00 | 56,700.00 | 52,800.00 | 54,600.00 | 54,600.00 | 369,140 |
| 2026-09-23 | 56,200.00 | 56,500.00 | 53,600.00 | 54,800.00 | 54,800.00 | 267,896 |
| 2026-09-22 | 55,400.00 | 58,100.00 | 53,200.00 | 55,600.00 | 55,600.00 | 695,711 |
| 2026-09-21 | 49,500.00 | 52,100.00 | 47,200.00 | 50,800.00 | 50,800.00 | 564,373 |
Page 1 of 1 · 17 trading days
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.