Intellian Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 49,300.00 | 49,950.00 | 48,450.00 | 49,050.00 | 48,877.89 | 50,400 |
| 2025-10-24 | 50,000.00 | 50,000.00 | 49,100.00 | 49,250.00 | 49,077.19 | 57,282 |
| 2025-10-23 | 49,750.00 | 50,700.00 | 49,100.00 | 49,250.00 | 49,077.19 | 61,565 |
| 2025-10-22 | 48,500.00 | 50,800.00 | 48,300.00 | 50,400.00 | 50,223.16 | 101,995 |
| 2025-10-21 | 48,450.00 | 48,950.00 | 47,500.00 | 48,100.00 | 47,931.23 | 117,471 |
| 2025-10-20 | 48,000.00 | 48,050.00 | 46,750.00 | 47,650.00 | 47,482.81 | 59,803 |
| 2025-10-17 | 50,200.00 | 50,600.00 | 47,450.00 | 47,600.00 | 47,432.98 | 140,691 |
| 2025-10-16 | 52,200.00 | 52,200.00 | 50,600.00 | 50,700.00 | 50,522.11 | 53,047 |
| 2025-10-15 | 50,900.00 | 53,100.00 | 50,400.00 | 52,600.00 | 52,415.44 | 92,923 |
| 2025-10-14 | 52,100.00 | 52,600.00 | 50,100.00 | 50,200.00 | 50,023.86 | 82,702 |
| 2025-10-13 | 51,200.00 | 52,500.00 | 50,700.00 | 51,900.00 | 51,717.89 | 88,390 |
| 2025-10-10 | 47,650.00 | 53,000.00 | 46,850.00 | 52,600.00 | 52,415.44 | 220,088 |
| 2025-10-02 | 47,150.00 | 48,450.00 | 46,600.00 | 47,450.00 | 47,283.51 | 100,399 |
| 2025-10-01 | 46,900.00 | 47,950.00 | 46,750.00 | 46,800.00 | 46,635.79 | 39,493 |
| 2025-09-30 | 46,750.00 | 47,750.00 | 46,500.00 | 47,150.00 | 46,984.56 | 37,285 |
| 2025-09-29 | 47,100.00 | 47,300.00 | 46,350.00 | 46,750.00 | 46,585.96 | 42,294 |
| 2025-09-26 | 49,050.00 | 49,050.00 | 46,400.00 | 46,850.00 | 46,685.61 | 86,265 |
| 2025-09-25 | 50,700.00 | 51,000.00 | 48,500.00 | 48,900.00 | 48,728.42 | 45,396 |
| 2025-09-24 | 50,100.00 | 51,500.00 | 49,700.00 | 50,600.00 | 50,422.46 | 94,523 |
| 2025-09-23 | 50,000.00 | 50,000.00 | 49,200.00 | 49,700.00 | 49,525.61 | 61,505 |
| 2025-09-22 | 51,000.00 | 51,100.00 | 49,150.00 | 50,000.00 | 49,824.56 | 89,978 |
| 2025-09-19 | 50,600.00 | 52,000.00 | 49,600.00 | 51,800.00 | 51,618.25 | 103,049 |
| 2025-09-18 | 50,900.00 | 51,200.00 | 49,950.00 | 50,300.00 | 50,123.51 | 121,604 |
| 2025-09-17 | 48,200.00 | 51,600.00 | 47,650.00 | 49,800.00 | 49,625.26 | 260,672 |
| 2025-09-16 | 47,650.00 | 48,550.00 | 46,550.00 | 48,100.00 | 47,931.23 | 88,930 |
| 2025-09-15 | 46,650.00 | 47,500.00 | 46,100.00 | 47,100.00 | 46,934.74 | 35,893 |
| 2025-09-12 | 48,000.00 | 48,000.00 | 46,900.00 | 47,100.00 | 46,934.74 | 39,864 |
| 2025-09-11 | 48,100.00 | 48,600.00 | 47,550.00 | 47,900.00 | 47,731.93 | 44,987 |
| 2025-09-10 | 47,000.00 | 49,000.00 | 47,000.00 | 48,400.00 | 48,230.18 | 91,621 |
| 2025-09-09 | 46,650.00 | 48,150.00 | 46,650.00 | 46,750.00 | 46,585.96 | 40,493 |
| 2025-09-08 | 46,650.00 | 48,450.00 | 46,450.00 | 47,000.00 | 46,835.09 | 48,392 |
| 2025-09-05 | 45,650.00 | 47,150.00 | 45,450.00 | 46,500.00 | 46,336.84 | 59,707 |
| 2025-09-04 | 45,200.00 | 45,850.00 | 44,600.00 | 45,700.00 | 45,539.65 | 67,733 |
| 2025-09-03 | 44,800.00 | 45,750.00 | 44,800.00 | 45,250.00 | 45,091.23 | 18,980 |
| 2025-09-02 | 44,900.00 | 45,450.00 | 44,900.00 | 45,050.00 | 44,891.93 | 16,250 |
| 2025-09-01 | 46,200.00 | 46,400.00 | 44,900.00 | 45,000.00 | 44,842.11 | 26,364 |
| 2025-08-29 | 47,150.00 | 47,550.00 | 45,900.00 | 46,050.00 | 45,888.42 | 34,332 |
| 2025-08-28 | 47,300.00 | 47,350.00 | 46,100.00 | 47,150.00 | 46,984.56 | 21,503 |
| 2025-08-27 | 47,100.00 | 47,850.00 | 46,950.00 | 47,200.00 | 47,034.39 | 19,502 |
| 2025-08-26 | 47,550.00 | 47,850.00 | 46,900.00 | 47,050.00 | 46,884.91 | 31,913 |
| 2025-08-25 | 46,200.00 | 47,850.00 | 46,100.00 | 47,550.00 | 47,383.16 | 50,907 |
| 2025-08-22 | 46,500.00 | 46,500.00 | 45,000.00 | 45,150.00 | 44,991.58 | 38,662 |
| 2025-08-21 | 44,100.00 | 46,000.00 | 44,000.00 | 45,250.00 | 45,091.23 | 49,925 |
| 2025-08-20 | 44,550.00 | 45,400.00 | 43,400.00 | 44,000.00 | 43,845.61 | 49,499 |
| 2025-08-19 | 47,450.00 | 47,500.00 | 44,800.00 | 45,000.00 | 44,842.11 | 108,212 |
| 2025-08-18 | 49,750.00 | 50,100.00 | 47,150.00 | 47,200.00 | 47,034.39 | 85,232 |
| 2025-08-14 | 49,300.00 | 51,100.00 | 48,500.00 | 50,400.00 | 50,223.16 | 65,605 |
| 2025-08-13 | 49,800.00 | 50,000.00 | 48,700.00 | 49,300.00 | 49,127.02 | 36,078 |
| 2025-08-12 | 50,200.00 | 51,000.00 | 49,200.00 | 49,550.00 | 49,376.14 | 44,276 |
| 2025-08-11 | 50,100.00 | 53,200.00 | 49,650.00 | 50,900.00 | 50,721.40 | 131,929 |
| 2025-08-08 | 50,100.00 | 51,400.00 | 49,650.00 | 50,500.00 | 50,322.81 | 49,612 |
| 2025-08-07 | 50,200.00 | 51,000.00 | 49,500.00 | 50,600.00 | 50,422.46 | 31,769 |
| 2025-08-06 | 48,850.00 | 51,700.00 | 48,500.00 | 50,600.00 | 50,422.46 | 91,655 |
| 2025-08-05 | 48,300.00 | 49,450.00 | 48,000.00 | 48,300.00 | 48,130.53 | 46,466 |
| 2025-08-04 | 47,000.00 | 48,300.00 | 46,800.00 | 48,000.00 | 47,831.58 | 41,787 |
| 2025-08-01 | 48,700.00 | 48,750.00 | 46,650.00 | 47,350.00 | 47,183.86 | 53,810 |
| 2025-07-31 | 48,200.00 | 49,950.00 | 48,000.00 | 48,700.00 | 48,529.12 | 51,578 |
| 2025-07-30 | 48,800.00 | 49,700.00 | 47,650.00 | 48,500.00 | 48,329.82 | 57,322 |
| 2025-07-29 | 49,700.00 | 49,700.00 | 48,800.00 | 49,250.00 | 49,077.19 | 30,827 |
| 2025-07-28 | 50,100.00 | 51,000.00 | 49,150.00 | 49,700.00 | 49,525.61 | 43,239 |
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.