Intellian Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 59,100.00 | 59,800.00 | 54,900.00 | 55,400.00 | 55,400.00 | 63,179 |
| 2026-10-20 | 59,700.00 | 60,100.00 | 57,100.00 | 57,200.00 | 57,200.00 | 35,948 |
| 2026-10-19 | 54,800.00 | 60,400.00 | 54,800.00 | 60,400.00 | 60,400.00 | 45,351 |
| 2026-10-16 | 54,600.00 | 58,000.00 | 54,300.00 | 56,900.00 | 56,900.00 | 34,378 |
| 2026-10-15 | 56,900.00 | 57,900.00 | 53,100.00 | 54,500.00 | 54,500.00 | 92,466 |
| 2026-10-14 | 60,400.00 | 62,200.00 | 59,600.00 | 60,600.00 | 60,600.00 | 47,544 |
| 2026-10-13 | 61,900.00 | 62,700.00 | 57,400.00 | 60,400.00 | 60,400.00 | 111,760 |
| 2026-10-12 | 63,800.00 | 68,400.00 | 61,600.00 | 63,000.00 | 63,000.00 | 119,562 |
| 2026-10-08 | 69,700.00 | 69,800.00 | 62,900.00 | 63,000.00 | 63,000.00 | 102,996 |
| 2026-10-07 | 74,500.00 | 74,500.00 | 68,500.00 | 68,500.00 | 68,500.00 | 117,066 |
| 2026-10-06 | 77,100.00 | 77,300.00 | 72,500.00 | 74,400.00 | 74,400.00 | 171,440 |
| 2026-10-02 | 69,100.00 | 73,800.00 | 68,400.00 | 72,700.00 | 72,700.00 | 119,377 |
| 2026-10-01 | 66,000.00 | 68,600.00 | 65,500.00 | 68,500.00 | 68,500.00 | 46,294 |
| 2026-09-30 | 67,600.00 | 68,200.00 | 65,900.00 | 66,300.00 | 66,300.00 | 26,489 |
| 2026-09-29 | 67,500.00 | 67,500.00 | 64,900.00 | 67,000.00 | 67,000.00 | 34,405 |
| 2026-09-28 | 69,900.00 | 70,700.00 | 67,300.00 | 67,300.00 | 67,300.00 | 41,387 |
| 2026-09-23 | 68,700.00 | 70,600.00 | 68,000.00 | 69,700.00 | 69,700.00 | 58,262 |
| 2026-09-22 | 69,500.00 | 71,100.00 | 68,000.00 | 68,100.00 | 68,100.00 | 61,132 |
| 2026-09-21 | 69,400.00 | 69,600.00 | 67,600.00 | 68,200.00 | 68,200.00 | 36,159 |
| 2026-09-18 | 70,000.00 | 70,000.00 | 68,100.00 | 68,100.00 | 68,100.00 | 73,741 |
| 2026-09-17 | 67,100.00 | 70,000.00 | 66,900.00 | 69,300.00 | 69,300.00 | 133,689 |
| 2026-09-16 | 64,200.00 | 65,700.00 | 63,000.00 | 65,700.00 | 65,700.00 | 57,966 |
| 2026-09-15 | 62,200.00 | 64,900.00 | 61,500.00 | 63,600.00 | 63,600.00 | 66,355 |
| 2026-09-14 | 64,600.00 | 65,900.00 | 63,300.00 | 63,800.00 | 63,800.00 | 75,644 |
| 2026-09-11 | 62,800.00 | 64,700.00 | 62,800.00 | 63,400.00 | 63,400.00 | 25,463 |
| 2026-09-10 | 63,500.00 | 65,200.00 | 61,900.00 | 64,700.00 | 64,700.00 | 49,725 |
| 2026-09-09 | 61,900.00 | 66,200.00 | 61,900.00 | 64,400.00 | 64,400.00 | 50,876 |
| 2026-09-08 | 63,600.00 | 64,200.00 | 62,100.00 | 62,100.00 | 62,100.00 | 41,892 |
| 2026-09-07 | 63,500.00 | 64,300.00 | 62,900.00 | 63,500.00 | 63,500.00 | 18,170 |
| 2026-09-04 | 61,400.00 | 64,000.00 | 61,400.00 | 63,100.00 | 63,100.00 | 48,569 |
| 2026-09-03 | 63,200.00 | 63,200.00 | 59,700.00 | 60,700.00 | 60,700.00 | 60,620 |
| 2026-09-02 | 60,800.00 | 63,300.00 | 60,200.00 | 63,000.00 | 63,000.00 | 43,530 |
| 2026-09-01 | 62,000.00 | 63,500.00 | 61,000.00 | 62,900.00 | 62,900.00 | 32,173 |
| 2026-08-31 | 61,800.00 | 63,300.00 | 60,000.00 | 63,000.00 | 63,000.00 | 200,884 |
| 2026-08-28 | 65,900.00 | 66,500.00 | 63,000.00 | 63,800.00 | 63,800.00 | 44,269 |
| 2026-08-27 | 64,300.00 | 66,300.00 | 63,700.00 | 65,700.00 | 65,700.00 | 52,088 |
| 2026-08-26 | 65,400.00 | 66,700.00 | 63,500.00 | 64,300.00 | 64,300.00 | 46,809 |
| 2026-08-25 | 64,000.00 | 65,500.00 | 61,800.00 | 65,400.00 | 65,400.00 | 46,295 |
| 2026-08-24 | 63,300.00 | 66,300.00 | 62,900.00 | 65,400.00 | 65,400.00 | 40,188 |
| 2026-08-21 | 66,700.00 | 66,700.00 | 62,200.00 | 62,900.00 | 62,900.00 | 71,173 |
| 2026-08-20 | 70,700.00 | 70,800.00 | 68,100.00 | 68,400.00 | 68,400.00 | 45,849 |
| 2026-08-19 | 69,000.00 | 70,700.00 | 67,200.00 | 68,300.00 | 68,300.00 | 58,659 |
| 2026-08-18 | 78,300.00 | 78,300.00 | 69,500.00 | 69,900.00 | 69,900.00 | 138,092 |
| 2026-08-14 | 77,700.00 | 81,100.00 | 75,500.00 | 79,000.00 | 79,000.00 | 87,636 |
| 2026-08-13 | 78,200.00 | 79,200.00 | 75,300.00 | 77,600.00 | 77,600.00 | 38,546 |
| 2026-08-12 | 77,500.00 | 78,700.00 | 73,500.00 | 76,600.00 | 76,600.00 | 79,705 |
| 2026-08-11 | 78,500.00 | 79,500.00 | 76,000.00 | 78,500.00 | 78,500.00 | 81,461 |
| 2026-08-10 | 74,200.00 | 79,100.00 | 71,300.00 | 78,600.00 | 78,600.00 | 138,009 |
| 2026-08-07 | 75,100.00 | 76,100.00 | 69,500.00 | 70,600.00 | 70,600.00 | 72,603 |
| 2026-08-06 | 70,200.00 | 77,000.00 | 68,600.00 | 75,500.00 | 75,500.00 | 135,760 |
| 2026-08-05 | 70,000.00 | 71,800.00 | 68,300.00 | 70,200.00 | 70,200.00 | 91,395 |
| 2026-08-04 | 64,600.00 | 71,000.00 | 64,600.00 | 70,000.00 | 70,000.00 | 128,023 |
| 2026-08-03 | 56,600.00 | 65,800.00 | 56,400.00 | 63,200.00 | 63,200.00 | 87,125 |
| 2026-07-31 | 51,800.00 | 59,200.00 | 51,800.00 | 58,200.00 | 58,200.00 | 129,583 |
| 2026-07-30 | 50,300.00 | 54,000.00 | 49,150.00 | 49,250.00 | 49,250.00 | 80,023 |
| 2026-07-29 | 55,900.00 | 56,800.00 | 48,100.00 | 51,500.00 | 51,500.00 | 92,027 |
| 2026-07-28 | 60,000.00 | 60,000.00 | 54,800.00 | 56,000.00 | 56,000.00 | 58,821 |
| 2026-07-27 | 63,300.00 | 63,400.00 | 60,300.00 | 61,500.00 | 61,500.00 | 39,380 |
| 2026-07-24 | 61,800.00 | 63,000.00 | 60,700.00 | 60,900.00 | 60,900.00 | 43,065 |
| 2026-07-23 | 60,400.00 | 64,100.00 | 59,900.00 | 63,900.00 | 63,900.00 | 43,805 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.