Intellian Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 133,600.00 | 136,700.00 | 131,400.00 | 135,800.00 | 135,800.00 | 103,311 |
| 2026-04-21 | 136,000.00 | 137,000.00 | 131,000.00 | 134,200.00 | 134,200.00 | 137,073 |
| 2026-04-20 | 140,500.00 | 140,500.00 | 134,100.00 | 135,900.00 | 135,900.00 | 148,372 |
| 2026-04-17 | 140,600.00 | 149,000.00 | 139,000.00 | 140,800.00 | 140,800.00 | 282,538 |
| 2026-04-16 | 136,200.00 | 137,500.00 | 130,600.00 | 135,000.00 | 135,000.00 | 132,945 |
| 2026-04-15 | 126,300.00 | 138,900.00 | 125,800.00 | 137,000.00 | 137,000.00 | 371,408 |
| 2026-04-14 | 122,600.00 | 128,700.00 | 119,800.00 | 121,000.00 | 121,000.00 | 146,684 |
| 2026-04-13 | 112,800.00 | 119,400.00 | 111,900.00 | 119,400.00 | 119,400.00 | 89,565 |
| 2026-04-10 | 116,600.00 | 118,000.00 | 112,700.00 | 114,500.00 | 114,500.00 | 200,860 |
| 2026-04-09 | 117,600.00 | 118,900.00 | 112,500.00 | 114,600.00 | 114,600.00 | 127,942 |
| 2026-04-08 | 119,300.00 | 120,800.00 | 116,300.00 | 119,300.00 | 119,300.00 | 95,788 |
| 2026-04-07 | 112,900.00 | 117,400.00 | 110,200.00 | 112,200.00 | 112,200.00 | 93,381 |
| 2026-04-06 | 118,800.00 | 118,800.00 | 108,400.00 | 110,600.00 | 110,600.00 | 140,681 |
| 2026-04-03 | 120,800.00 | 126,400.00 | 115,700.00 | 115,800.00 | 115,800.00 | 141,195 |
| 2026-04-02 | 123,900.00 | 124,000.00 | 112,100.00 | 114,400.00 | 114,400.00 | 160,891 |
| 2026-04-01 | 117,100.00 | 122,700.00 | 117,100.00 | 119,500.00 | 119,500.00 | 131,320 |
| 2026-03-31 | 115,800.00 | 118,600.00 | 110,000.00 | 110,900.00 | 110,900.00 | 131,223 |
| 2026-03-30 | 121,300.00 | 123,100.00 | 117,300.00 | 120,100.00 | 120,100.00 | 108,371 |
| 2026-03-27 | 124,000.00 | 129,300.00 | 121,900.00 | 129,100.00 | 129,100.00 | 87,630 |
| 2026-03-26 | 138,300.00 | 138,300.00 | 125,000.00 | 128,000.00 | 128,000.00 | 149,482 |
| 2026-03-25 | 128,100.00 | 133,400.00 | 122,300.00 | 133,200.00 | 133,200.00 | 209,657 |
| 2026-03-24 | 124,100.00 | 130,600.00 | 121,600.00 | 128,100.00 | 128,100.00 | 186,146 |
| 2026-03-23 | 116,500.00 | 125,900.00 | 115,200.00 | 120,500.00 | 120,500.00 | 124,681 |
| 2026-03-20 | 123,800.00 | 125,300.00 | 121,300.00 | 121,500.00 | 121,500.00 | 117,183 |
| 2026-03-19 | 124,000.00 | 129,900.00 | 122,100.00 | 123,400.00 | 123,400.00 | 160,936 |
| 2026-03-18 | 134,400.00 | 134,600.00 | 125,600.00 | 127,400.00 | 127,400.00 | 143,993 |
| 2026-03-17 | 137,900.00 | 139,500.00 | 128,800.00 | 129,200.00 | 129,200.00 | 127,793 |
| 2026-03-16 | 142,400.00 | 144,900.00 | 131,200.00 | 133,500.00 | 133,500.00 | 167,847 |
| 2026-03-13 | 137,700.00 | 147,500.00 | 137,200.00 | 143,400.00 | 143,400.00 | 183,662 |
| 2026-03-12 | 138,600.00 | 143,500.00 | 138,000.00 | 142,300.00 | 142,300.00 | 162,877 |
| 2026-03-11 | 136,400.00 | 149,400.00 | 135,000.00 | 140,100.00 | 140,100.00 | 396,715 |
| 2026-03-10 | 127,300.00 | 142,500.00 | 126,100.00 | 136,000.00 | 136,000.00 | 450,017 |
| 2026-03-09 | 116,100.00 | 123,500.00 | 114,400.00 | 120,100.00 | 120,100.00 | 265,167 |
| 2026-03-06 | 118,500.00 | 125,500.00 | 112,100.00 | 123,800.00 | 123,800.00 | 224,271 |
| 2026-03-05 | 106,900.00 | 125,900.00 | 105,300.00 | 120,800.00 | 120,800.00 | 369,618 |
| 2026-03-04 | 111,200.00 | 120,000.00 | 99,100.00 | 100,000.00 | 100,000.00 | 388,303 |
| 2026-03-03 | 124,100.00 | 126,900.00 | 116,200.00 | 116,700.00 | 116,700.00 | 256,216 |
| 2026-02-27 | 124,700.00 | 128,900.00 | 121,000.00 | 121,000.00 | 121,000.00 | 196,063 |
| 2026-02-26 | 121,000.00 | 124,400.00 | 118,300.00 | 121,100.00 | 121,100.00 | 137,076 |
| 2026-02-25 | 118,100.00 | 124,400.00 | 114,800.00 | 119,800.00 | 119,800.00 | 306,943 |
| 2026-02-24 | 112,600.00 | 113,600.00 | 110,100.00 | 110,800.00 | 110,800.00 | 164,999 |
| 2026-02-23 | 119,900.00 | 119,900.00 | 112,500.00 | 114,100.00 | 114,100.00 | 238,406 |
| 2026-02-20 | 124,200.00 | 131,900.00 | 119,500.00 | 121,500.00 | 121,500.00 | 198,130 |
| 2026-02-19 | 125,900.00 | 126,000.00 | 118,000.00 | 123,600.00 | 123,600.00 | 223,920 |
| 2026-02-13 | 134,400.00 | 134,700.00 | 123,900.00 | 124,300.00 | 124,300.00 | 221,243 |
| 2026-02-12 | 130,200.00 | 139,100.00 | 129,600.00 | 131,100.00 | 131,100.00 | 321,132 |
| 2026-02-11 | 119,000.00 | 143,000.00 | 115,900.00 | 133,400.00 | 133,400.00 | 783,578 |
| 2026-02-10 | 124,000.00 | 128,400.00 | 117,700.00 | 119,900.00 | 119,900.00 | 489,923 |
| 2026-02-09 | 102,300.00 | 128,400.00 | 98,800.00 | 128,400.00 | 128,400.00 | 587,790 |
| 2026-02-06 | 90,300.00 | 101,500.00 | 88,000.00 | 98,800.00 | 98,800.00 | 329,781 |
| 2026-02-05 | 100,000.00 | 101,900.00 | 94,000.00 | 95,600.00 | 95,600.00 | 233,131 |
| 2026-02-04 | 107,800.00 | 109,100.00 | 101,700.00 | 104,700.00 | 104,700.00 | 177,964 |
| 2026-02-03 | 102,900.00 | 114,300.00 | 100,800.00 | 107,100.00 | 107,100.00 | 532,571 |
| 2026-02-02 | 102,400.00 | 108,700.00 | 96,200.00 | 97,500.00 | 97,500.00 | 294,898 |
| 2026-01-30 | 104,200.00 | 105,700.00 | 99,800.00 | 105,100.00 | 105,100.00 | 295,475 |
| 2026-01-29 | 87,500.00 | 105,500.00 | 83,300.00 | 105,200.00 | 105,200.00 | 874,617 |
| 2026-01-28 | 81,300.00 | 87,700.00 | 81,200.00 | 87,000.00 | 87,000.00 | 326,313 |
| 2026-01-27 | 78,700.00 | 81,900.00 | 77,300.00 | 79,300.00 | 79,300.00 | 217,433 |
| 2026-01-26 | 76,900.00 | 79,500.00 | 71,500.00 | 79,400.00 | 79,400.00 | 329,708 |
| 2026-01-23 | 74,900.00 | 77,800.00 | 73,100.00 | 75,700.00 | 75,700.00 | 311,414 |
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.