Intellian Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 73,600.00 | 75,100.00 | 70,700.00 | 72,200.00 | 72,200.00 | 214,938 |
| 2026-01-21 | 72,000.00 | 75,900.00 | 71,400.00 | 72,500.00 | 72,500.00 | 251,452 |
| 2026-01-20 | 70,200.00 | 75,700.00 | 68,100.00 | 74,000.00 | 74,000.00 | 417,340 |
| 2026-01-19 | 71,100.00 | 71,700.00 | 67,900.00 | 68,600.00 | 68,600.00 | 161,048 |
| 2026-01-16 | 69,200.00 | 69,500.00 | 67,300.00 | 68,900.00 | 68,900.00 | 127,662 |
| 2026-01-15 | 69,500.00 | 69,600.00 | 66,900.00 | 68,400.00 | 68,400.00 | 201,713 |
| 2026-01-14 | 70,300.00 | 70,500.00 | 67,800.00 | 68,800.00 | 68,800.00 | 234,459 |
| 2026-01-13 | 74,400.00 | 74,700.00 | 70,500.00 | 72,200.00 | 72,200.00 | 180,285 |
| 2026-01-12 | 74,900.00 | 76,700.00 | 72,200.00 | 74,200.00 | 74,200.00 | 273,430 |
| 2026-01-09 | 71,500.00 | 73,500.00 | 70,000.00 | 73,500.00 | 73,500.00 | 147,286 |
| 2026-01-08 | 70,500.00 | 73,300.00 | 68,700.00 | 72,100.00 | 72,100.00 | 238,578 |
| 2026-01-07 | 70,700.00 | 71,600.00 | 69,400.00 | 70,800.00 | 70,800.00 | 149,779 |
| 2026-01-06 | 71,300.00 | 74,600.00 | 69,000.00 | 70,300.00 | 70,300.00 | 334,316 |
| 2026-01-05 | 67,600.00 | 74,300.00 | 66,300.00 | 72,700.00 | 72,700.00 | 466,608 |
| 2026-01-02 | 60,300.00 | 68,800.00 | 59,400.00 | 68,200.00 | 68,200.00 | 629,896 |
| 2025-12-30 | 58,000.00 | 59,500.00 | 57,300.00 | 59,500.00 | 59,500.00 | 120,270 |
| 2025-12-29 | 55,700.00 | 58,600.00 | 55,000.00 | 58,200.00 | 58,200.00 | 127,301 |
| 2025-12-26 | 58,000.00 | 58,200.00 | 54,800.00 | 57,000.00 | 56,800.00 | 263,983 |
| 2025-12-24 | 54,500.00 | 57,700.00 | 53,200.00 | 57,100.00 | 56,899.65 | 342,436 |
| 2025-12-23 | 64,500.00 | 64,600.00 | 54,300.00 | 55,600.00 | 55,404.91 | 648,547 |
| 2025-12-22 | 52,500.00 | 60,800.00 | 52,200.00 | 60,500.00 | 60,287.72 | 885,033 |
| 2025-12-19 | 50,400.00 | 52,200.00 | 49,150.00 | 50,800.00 | 50,621.75 | 185,535 |
| 2025-12-18 | 49,100.00 | 49,800.00 | 48,300.00 | 49,400.00 | 49,226.67 | 66,063 |
| 2025-12-17 | 49,100.00 | 51,400.00 | 48,500.00 | 49,050.00 | 48,877.89 | 105,941 |
| 2025-12-16 | 49,300.00 | 52,000.00 | 47,750.00 | 48,250.00 | 48,080.70 | 270,107 |
| 2025-12-15 | 49,100.00 | 50,600.00 | 48,150.00 | 49,650.00 | 49,475.79 | 164,494 |
| 2025-12-12 | 46,750.00 | 49,550.00 | 46,700.00 | 48,300.00 | 48,130.53 | 191,479 |
| 2025-12-11 | 46,250.00 | 46,950.00 | 45,600.00 | 46,350.00 | 46,187.37 | 60,809 |
| 2025-12-10 | 45,900.00 | 46,850.00 | 45,700.00 | 46,550.00 | 46,386.67 | 49,272 |
| 2025-12-09 | 46,300.00 | 46,850.00 | 46,000.00 | 46,300.00 | 46,137.54 | 67,196 |
| 2025-12-08 | 46,400.00 | 46,800.00 | 45,800.00 | 46,250.00 | 46,087.72 | 57,105 |
| 2025-12-05 | 45,150.00 | 46,250.00 | 44,750.00 | 45,950.00 | 45,788.77 | 78,629 |
| 2025-12-04 | 45,000.00 | 46,400.00 | 44,850.00 | 45,250.00 | 45,091.23 | 71,700 |
| 2025-12-03 | 42,950.00 | 45,250.00 | 42,850.00 | 45,100.00 | 44,941.75 | 121,365 |
| 2025-12-02 | 41,600.00 | 43,000.00 | 41,600.00 | 42,650.00 | 42,500.35 | 55,808 |
| 2025-12-01 | 41,300.00 | 42,250.00 | 41,300.00 | 41,600.00 | 41,454.04 | 52,367 |
| 2025-11-28 | 39,950.00 | 41,400.00 | 39,000.00 | 41,250.00 | 41,105.26 | 60,507 |
| 2025-11-27 | 40,800.00 | 40,850.00 | 39,300.00 | 39,400.00 | 39,261.75 | 59,163 |
| 2025-11-26 | 40,250.00 | 40,450.00 | 39,700.00 | 40,400.00 | 40,258.25 | 40,375 |
| 2025-11-25 | 39,850.00 | 41,000.00 | 39,850.00 | 40,300.00 | 40,158.60 | 29,333 |
| 2025-11-24 | 41,300.00 | 41,300.00 | 39,550.00 | 39,750.00 | 39,610.53 | 48,482 |
| 2025-11-21 | 40,750.00 | 41,150.00 | 40,200.00 | 40,600.00 | 40,457.54 | 27,987 |
| 2025-11-20 | 40,850.00 | 42,150.00 | 40,850.00 | 41,700.00 | 41,553.68 | 29,263 |
| 2025-11-19 | 40,000.00 | 42,800.00 | 39,200.00 | 40,700.00 | 40,557.19 | 90,605 |
| 2025-11-18 | 41,550.00 | 41,650.00 | 40,000.00 | 40,000.00 | 39,859.65 | 51,082 |
| 2025-11-17 | 41,050.00 | 41,450.00 | 40,400.00 | 41,000.00 | 40,856.14 | 30,120 |
| 2025-11-14 | 40,500.00 | 41,200.00 | 40,400.00 | 40,450.00 | 40,308.07 | 45,715 |
| 2025-11-13 | 42,100.00 | 42,150.00 | 41,100.00 | 41,600.00 | 41,454.04 | 31,568 |
| 2025-11-12 | 41,700.00 | 42,150.00 | 41,200.00 | 41,600.00 | 41,454.04 | 30,403 |
| 2025-11-11 | 42,000.00 | 42,600.00 | 41,200.00 | 41,700.00 | 41,553.68 | 34,036 |
| 2025-11-10 | 41,850.00 | 42,100.00 | 40,900.00 | 41,900.00 | 41,752.98 | 36,860 |
| 2025-11-07 | 41,000.00 | 41,550.00 | 40,150.00 | 40,650.00 | 40,507.37 | 67,801 |
| 2025-11-06 | 43,500.00 | 44,100.00 | 41,600.00 | 41,800.00 | 41,653.33 | 124,709 |
| 2025-11-05 | 44,800.00 | 44,800.00 | 42,200.00 | 43,300.00 | 43,148.07 | 111,638 |
| 2025-11-04 | 45,500.00 | 45,800.00 | 44,600.00 | 44,800.00 | 44,642.81 | 86,366 |
| 2025-11-03 | 45,850.00 | 46,350.00 | 45,500.00 | 45,550.00 | 45,390.18 | 75,950 |
| 2025-10-31 | 47,950.00 | 47,950.00 | 45,100.00 | 45,200.00 | 45,041.40 | 189,023 |
| 2025-10-30 | 48,950.00 | 49,300.00 | 47,250.00 | 47,500.00 | 47,333.33 | 93,473 |
| 2025-10-29 | 49,600.00 | 51,500.00 | 47,800.00 | 48,400.00 | 48,230.18 | 141,893 |
| 2025-10-28 | 49,400.00 | 49,750.00 | 48,700.00 | 49,000.00 | 48,828.07 | 52,505 |
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.