INTEKPLUS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 49,750.00 | 50,400.00 | 45,700.00 | 46,750.00 | 46,750.00 | 365,017 |
| 2026-09-17 | 50,100.00 | 50,100.00 | 45,350.00 | 48,250.00 | 48,250.00 | 455,085 |
| 2026-09-16 | 45,300.00 | 51,200.00 | 44,700.00 | 50,700.00 | 50,700.00 | 488,996 |
| 2026-09-15 | 44,450.00 | 48,000.00 | 43,600.00 | 45,850.00 | 45,850.00 | 351,632 |
| 2026-09-14 | 48,150.00 | 48,150.00 | 43,800.00 | 44,850.00 | 44,850.00 | 435,891 |
| 2026-09-11 | 47,450.00 | 50,200.00 | 47,100.00 | 48,850.00 | 48,850.00 | 326,871 |
| 2026-09-10 | 44,650.00 | 49,300.00 | 43,800.00 | 48,900.00 | 48,900.00 | 486,863 |
| 2026-09-09 | 41,700.00 | 45,450.00 | 41,700.00 | 44,950.00 | 44,950.00 | 417,390 |
| 2026-09-08 | 40,650.00 | 43,500.00 | 40,250.00 | 41,250.00 | 41,250.00 | 346,134 |
| 2026-09-07 | 40,350.00 | 43,650.00 | 39,850.00 | 40,600.00 | 40,600.00 | 688,707 |
| 2026-09-04 | 34,450.00 | 40,750.00 | 34,000.00 | 40,150.00 | 40,150.00 | 687,362 |
| 2026-09-03 | 34,200.00 | 36,000.00 | 33,300.00 | 34,400.00 | 34,400.00 | 263,440 |
| 2026-09-02 | 30,600.00 | 35,550.00 | 30,400.00 | 33,800.00 | 33,800.00 | 392,190 |
| 2026-09-01 | 33,850.00 | 33,950.00 | 31,550.00 | 31,900.00 | 31,900.00 | 169,749 |
| 2026-08-31 | 31,100.00 | 33,400.00 | 30,250.00 | 33,350.00 | 33,350.00 | 125,420 |
| 2026-08-28 | 32,700.00 | 34,600.00 | 32,100.00 | 32,500.00 | 32,500.00 | 140,762 |
| 2026-08-27 | 34,950.00 | 34,950.00 | 32,400.00 | 33,200.00 | 33,200.00 | 155,329 |
| 2026-08-26 | 35,600.00 | 36,500.00 | 32,900.00 | 33,650.00 | 33,650.00 | 199,168 |
| 2026-08-25 | 31,750.00 | 36,400.00 | 31,050.00 | 35,800.00 | 35,800.00 | 288,936 |
| 2026-08-24 | 32,150.00 | 34,550.00 | 31,500.00 | 32,700.00 | 32,700.00 | 262,507 |
| 2026-08-21 | 35,250.00 | 36,550.00 | 29,800.00 | 32,100.00 | 32,100.00 | 632,266 |
| 2026-08-20 | 34,600.00 | 37,600.00 | 34,000.00 | 35,650.00 | 35,650.00 | 358,777 |
| 2026-08-19 | 35,000.00 | 37,450.00 | 33,700.00 | 34,000.00 | 34,000.00 | 330,817 |
| 2026-08-18 | 31,600.00 | 37,150.00 | 31,500.00 | 36,250.00 | 36,250.00 | 813,293 |
| 2026-08-14 | 32,700.00 | 32,900.00 | 29,700.00 | 30,900.00 | 30,900.00 | 177,596 |
| 2026-08-13 | 33,050.00 | 33,550.00 | 31,000.00 | 32,100.00 | 32,100.00 | 167,466 |
| 2026-08-12 | 32,900.00 | 33,850.00 | 31,950.00 | 32,600.00 | 32,600.00 | 299,614 |
| 2026-08-11 | 29,450.00 | 35,200.00 | 28,900.00 | 33,500.00 | 33,500.00 | 476,336 |
| 2026-08-10 | 29,600.00 | 32,000.00 | 29,000.00 | 30,400.00 | 30,400.00 | 189,213 |
| 2026-08-07 | 28,500.00 | 30,300.00 | 27,950.00 | 29,500.00 | 29,500.00 | 303,551 |
| 2026-08-06 | 29,400.00 | 30,100.00 | 26,700.00 | 28,350.00 | 28,350.00 | 283,685 |
| 2026-08-05 | 28,900.00 | 30,150.00 | 27,650.00 | 29,600.00 | 29,600.00 | 359,453 |
| 2026-08-04 | 27,300.00 | 28,500.00 | 25,050.00 | 27,150.00 | 27,150.00 | 249,069 |
| 2026-08-03 | 27,150.00 | 29,150.00 | 26,600.00 | 27,250.00 | 27,250.00 | 159,126 |
| 2026-07-31 | 25,700.00 | 28,250.00 | 25,700.00 | 27,600.00 | 27,600.00 | 428,294 |
| 2026-07-30 | 21,550.00 | 23,750.00 | 21,450.00 | 22,200.00 | 22,200.00 | 363,180 |
| 2026-07-29 | 27,350.00 | 27,750.00 | 21,900.00 | 23,500.00 | 23,500.00 | 616,328 |
| 2026-07-28 | 29,500.00 | 29,600.00 | 25,850.00 | 27,100.00 | 27,100.00 | 447,721 |
| 2026-07-27 | 30,800.00 | 32,400.00 | 29,900.00 | 31,200.00 | 31,200.00 | 143,480 |
| 2026-07-24 | 36,000.00 | 36,000.00 | 30,500.00 | 30,500.00 | 30,500.00 | 516,673 |
| 2026-07-23 | 36,200.00 | 38,800.00 | 33,800.00 | 35,850.00 | 35,850.00 | 378,861 |
| 2026-07-22 | 38,200.00 | 40,500.00 | 35,100.00 | 35,150.00 | 35,150.00 | 235,520 |
| 2026-07-21 | 36,800.00 | 36,900.00 | 34,600.00 | 36,250.00 | 36,250.00 | 108,440 |
| 2026-07-20 | 37,000.00 | 40,450.00 | 36,050.00 | 36,300.00 | 36,300.00 | 228,899 |
Page 1 of 21 · 1,225 trading daysOlder →
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.