Intellian Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 61,000.00 | 64,000.00 | 60,200.00 | 60,200.00 | 60,200.00 | 49,667 |
| 2026-07-21 | 58,100.00 | 60,200.00 | 56,200.00 | 59,100.00 | 59,100.00 | 66,777 |
| 2026-07-20 | 62,000.00 | 62,000.00 | 57,600.00 | 58,000.00 | 58,000.00 | 71,158 |
| 2026-07-16 | 65,800.00 | 65,800.00 | 62,100.00 | 62,900.00 | 62,900.00 | 41,837 |
| 2026-07-15 | 65,000.00 | 67,800.00 | 64,300.00 | 67,100.00 | 67,100.00 | 49,644 |
| 2026-07-14 | 67,000.00 | 67,000.00 | 60,900.00 | 63,300.00 | 63,300.00 | 84,910 |
| 2026-07-13 | 72,600.00 | 74,500.00 | 66,000.00 | 66,400.00 | 66,400.00 | 115,547 |
| 2026-07-10 | 67,800.00 | 73,500.00 | 67,100.00 | 72,500.00 | 72,500.00 | 77,862 |
| 2026-07-09 | 65,400.00 | 69,900.00 | 64,500.00 | 66,900.00 | 66,900.00 | 76,227 |
| 2026-07-08 | 67,900.00 | 68,900.00 | 64,200.00 | 65,300.00 | 65,300.00 | 102,241 |
| 2026-07-07 | 70,600.00 | 72,800.00 | 66,700.00 | 68,500.00 | 68,500.00 | 91,062 |
| 2026-07-06 | 76,800.00 | 77,700.00 | 70,100.00 | 72,800.00 | 72,800.00 | 90,280 |
| 2026-07-03 | 74,300.00 | 74,400.00 | 66,600.00 | 73,700.00 | 73,700.00 | 96,676 |
| 2026-07-02 | 75,900.00 | 76,300.00 | 71,900.00 | 72,900.00 | 72,900.00 | 84,956 |
| 2026-07-01 | 77,800.00 | 81,400.00 | 76,000.00 | 78,400.00 | 78,400.00 | 76,170 |
| 2026-06-30 | 79,200.00 | 80,600.00 | 75,000.00 | 77,700.00 | 77,700.00 | 89,507 |
| 2026-06-29 | 69,200.00 | 77,400.00 | 68,000.00 | 75,900.00 | 75,900.00 | 125,079 |
| 2026-06-26 | 75,000.00 | 76,400.00 | 67,700.00 | 70,300.00 | 70,300.00 | 149,087 |
| 2026-06-25 | 78,800.00 | 80,300.00 | 75,600.00 | 76,700.00 | 76,700.00 | 107,980 |
| 2026-06-24 | 77,400.00 | 82,100.00 | 75,500.00 | 80,200.00 | 80,200.00 | 137,162 |
| 2026-06-23 | 86,700.00 | 88,500.00 | 77,500.00 | 78,200.00 | 78,200.00 | 179,309 |
| 2026-06-22 | 89,200.00 | 94,300.00 | 87,600.00 | 90,600.00 | 90,600.00 | 107,481 |
| 2026-06-19 | 93,600.00 | 95,500.00 | 88,800.00 | 91,600.00 | 91,600.00 | 127,959 |
| 2026-06-18 | 100,200.00 | 100,700.00 | 94,900.00 | 96,000.00 | 96,000.00 | 102,979 |
| 2026-06-17 | 99,400.00 | 103,900.00 | 97,100.00 | 101,100.00 | 101,100.00 | 126,277 |
| 2026-06-16 | 100,000.00 | 103,900.00 | 98,200.00 | 100,400.00 | 100,400.00 | 206,832 |
| 2026-06-15 | 107,000.00 | 110,200.00 | 96,700.00 | 98,300.00 | 98,300.00 | 225,625 |
| 2026-06-12 | 112,100.00 | 112,100.00 | 102,300.00 | 104,800.00 | 104,800.00 | 210,965 |
| 2026-06-11 | 94,300.00 | 104,000.00 | 93,800.00 | 104,000.00 | 104,000.00 | 270,217 |
| 2026-06-10 | 102,100.00 | 103,800.00 | 94,000.00 | 98,300.00 | 98,300.00 | 193,006 |
| 2026-06-09 | 101,500.00 | 103,700.00 | 98,000.00 | 102,000.00 | 102,000.00 | 153,849 |
| 2026-06-08 | 101,400.00 | 104,200.00 | 98,800.00 | 100,400.00 | 100,400.00 | 148,728 |
| 2026-06-05 | 121,900.00 | 121,900.00 | 109,200.00 | 111,700.00 | 111,700.00 | 195,307 |
| 2026-06-04 | 129,700.00 | 129,700.00 | 119,000.00 | 122,000.00 | 122,000.00 | 111,256 |
| 2026-06-02 | 116,300.00 | 126,600.00 | 113,600.00 | 124,900.00 | 124,900.00 | 323,204 |
| 2026-06-01 | 127,000.00 | 128,500.00 | 115,000.00 | 124,500.00 | 124,500.00 | 376,815 |
| 2026-05-29 | 151,500.00 | 154,500.00 | 132,900.00 | 133,100.00 | 133,100.00 | 366,631 |
| 2026-05-28 | 147,100.00 | 150,000.00 | 138,700.00 | 150,000.00 | 150,000.00 | 183,349 |
| 2026-05-27 | 156,400.00 | 156,500.00 | 144,000.00 | 151,500.00 | 151,500.00 | 176,631 |
| 2026-05-26 | 156,300.00 | 158,800.00 | 150,800.00 | 153,700.00 | 153,700.00 | 162,158 |
| 2026-05-22 | 141,000.00 | 155,700.00 | 140,900.00 | 152,300.00 | 152,300.00 | 145,786 |
| 2026-05-21 | 137,300.00 | 143,400.00 | 135,000.00 | 141,000.00 | 141,000.00 | 161,589 |
| 2026-05-20 | 140,000.00 | 140,900.00 | 126,900.00 | 132,300.00 | 132,300.00 | 259,198 |
| 2026-05-19 | 170,600.00 | 171,900.00 | 142,300.00 | 147,300.00 | 147,300.00 | 331,526 |
| 2026-05-18 | 169,500.00 | 173,000.00 | 156,000.00 | 167,000.00 | 167,000.00 | 329,881 |
| 2026-05-15 | 163,100.00 | 173,700.00 | 157,100.00 | 162,000.00 | 162,000.00 | 263,534 |
| 2026-05-14 | 168,800.00 | 171,900.00 | 156,800.00 | 161,700.00 | 161,700.00 | 129,684 |
| 2026-05-13 | 168,000.00 | 172,900.00 | 163,800.00 | 170,600.00 | 170,600.00 | 149,508 |
| 2026-05-12 | 180,200.00 | 180,200.00 | 147,300.00 | 161,800.00 | 161,800.00 | 239,816 |
| 2026-05-11 | 170,000.00 | 177,900.00 | 169,500.00 | 172,400.00 | 172,400.00 | 181,193 |
| 2026-05-08 | 148,000.00 | 162,900.00 | 143,000.00 | 161,900.00 | 161,900.00 | 207,939 |
| 2026-05-07 | 161,400.00 | 161,400.00 | 148,900.00 | 151,300.00 | 151,300.00 | 175,741 |
| 2026-05-06 | 146,700.00 | 155,800.00 | 142,800.00 | 153,600.00 | 153,600.00 | 286,598 |
| 2026-05-04 | 134,300.00 | 147,700.00 | 134,100.00 | 142,000.00 | 142,000.00 | 168,616 |
| 2026-04-30 | 135,900.00 | 137,100.00 | 130,600.00 | 132,700.00 | 132,700.00 | 146,429 |
| 2026-04-29 | 138,100.00 | 140,300.00 | 134,300.00 | 137,200.00 | 137,200.00 | 67,246 |
| 2026-04-28 | 139,600.00 | 147,300.00 | 139,000.00 | 140,100.00 | 140,100.00 | 115,515 |
| 2026-04-27 | 129,500.00 | 141,800.00 | 126,300.00 | 141,000.00 | 141,000.00 | 205,290 |
| 2026-04-24 | 132,800.00 | 133,200.00 | 128,900.00 | 130,400.00 | 130,400.00 | 142,722 |
| 2026-04-23 | 135,900.00 | 135,900.00 | 131,900.00 | 134,700.00 | 134,700.00 | 104,785 |
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.