Intellian Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 49,400.00 | 52,400.00 | 49,400.00 | 50,300.00 | 50,123.51 | 60,566 |
| 2025-07-24 | 50,200.00 | 50,600.00 | 48,950.00 | 49,700.00 | 49,525.61 | 60,989 |
| 2025-07-23 | 51,700.00 | 52,000.00 | 49,000.00 | 49,250.00 | 49,077.19 | 108,212 |
| 2025-07-22 | 53,100.00 | 53,500.00 | 51,000.00 | 51,600.00 | 51,418.95 | 77,127 |
| 2025-07-21 | 52,000.00 | 54,900.00 | 51,400.00 | 53,400.00 | 53,212.63 | 95,741 |
| 2025-07-18 | 52,200.00 | 53,200.00 | 51,300.00 | 52,100.00 | 51,917.19 | 63,962 |
| 2025-07-17 | 52,100.00 | 52,400.00 | 50,300.00 | 52,000.00 | 51,817.54 | 53,399 |
| 2025-07-16 | 50,400.00 | 52,100.00 | 50,400.00 | 51,600.00 | 51,418.95 | 46,338 |
| 2025-07-15 | 47,600.00 | 51,500.00 | 47,600.00 | 51,200.00 | 51,020.35 | 133,778 |
| 2025-07-14 | 48,600.00 | 49,050.00 | 47,550.00 | 47,600.00 | 47,432.98 | 28,233 |
| 2025-07-11 | 49,050.00 | 50,500.00 | 48,500.00 | 48,550.00 | 48,379.65 | 32,955 |
| 2025-07-10 | 49,450.00 | 49,450.00 | 48,500.00 | 49,100.00 | 48,927.72 | 32,304 |
| 2025-07-09 | 47,500.00 | 49,800.00 | 46,900.00 | 49,500.00 | 49,326.32 | 81,512 |
| 2025-07-08 | 47,600.00 | 47,850.00 | 46,550.00 | 47,250.00 | 47,084.21 | 34,642 |
| 2025-07-07 | 46,500.00 | 47,400.00 | 46,200.00 | 46,900.00 | 46,735.44 | 37,872 |
| 2025-07-04 | 48,600.00 | 49,050.00 | 47,500.00 | 47,550.00 | 47,383.16 | 42,306 |
| 2025-07-03 | 49,100.00 | 49,400.00 | 48,000.00 | 49,000.00 | 48,828.07 | 89,746 |
| 2025-07-02 | 49,750.00 | 50,300.00 | 47,500.00 | 48,650.00 | 48,479.30 | 83,686 |
| 2025-07-01 | 49,650.00 | 51,500.00 | 49,500.00 | 49,900.00 | 49,724.91 | 59,474 |
| 2025-06-30 | 50,500.00 | 50,500.00 | 49,250.00 | 50,100.00 | 49,924.21 | 32,485 |
| 2025-06-27 | 51,500.00 | 52,200.00 | 49,850.00 | 50,300.00 | 50,123.51 | 59,581 |
| 2025-06-26 | 52,300.00 | 52,400.00 | 49,350.00 | 50,300.00 | 50,123.51 | 88,719 |
| 2025-06-25 | 52,600.00 | 53,400.00 | 51,600.00 | 52,600.00 | 52,415.44 | 68,630 |
| 2025-06-24 | 52,600.00 | 54,000.00 | 51,600.00 | 52,000.00 | 51,817.54 | 113,630 |
| 2025-06-23 | 52,000.00 | 53,200.00 | 50,300.00 | 51,100.00 | 50,920.70 | 111,176 |
| 2025-06-20 | 50,100.00 | 50,600.00 | 49,350.00 | 50,500.00 | 50,322.81 | 67,979 |
| 2025-06-19 | 51,100.00 | 51,100.00 | 49,250.00 | 50,000.00 | 49,824.56 | 63,511 |
| 2025-06-18 | 53,200.00 | 53,800.00 | 50,000.00 | 50,400.00 | 50,223.16 | 108,324 |
| 2025-06-17 | 52,300.00 | 52,700.00 | 51,100.00 | 52,400.00 | 52,216.14 | 122,080 |
| 2025-06-16 | 48,550.00 | 53,600.00 | 47,900.00 | 53,100.00 | 52,913.68 | 193,374 |
| 2025-06-13 | 48,800.00 | 49,300.00 | 47,900.00 | 48,650.00 | 48,479.30 | 89,170 |
| 2025-06-12 | 48,800.00 | 50,000.00 | 48,500.00 | 49,000.00 | 48,828.07 | 145,901 |
| 2025-06-11 | 49,500.00 | 49,500.00 | 48,100.00 | 48,750.00 | 48,578.95 | 108,609 |
| 2025-06-10 | 46,100.00 | 49,400.00 | 45,350.00 | 48,550.00 | 48,379.65 | 147,641 |
| 2025-06-09 | 45,950.00 | 47,550.00 | 45,450.00 | 46,200.00 | 46,037.89 | 95,955 |
| 2025-06-05 | 45,250.00 | 46,700.00 | 44,650.00 | 45,950.00 | 45,788.77 | 111,291 |
| 2025-06-04 | 45,900.00 | 46,400.00 | 44,750.00 | 45,250.00 | 45,091.23 | 96,422 |
| 2025-06-02 | 46,200.00 | 46,350.00 | 44,950.00 | 45,500.00 | 45,340.35 | 89,869 |
| 2025-05-30 | 43,500.00 | 47,800.00 | 42,500.00 | 46,900.00 | 46,735.44 | 357,786 |
| 2025-05-29 | 44,000.00 | 44,650.00 | 43,500.00 | 43,900.00 | 43,745.96 | 54,497 |
| 2025-05-28 | 45,100.00 | 46,150.00 | 43,400.00 | 43,500.00 | 43,347.37 | 113,418 |
| 2025-05-27 | 43,550.00 | 45,100.00 | 42,200.00 | 45,100.00 | 44,941.75 | 134,810 |
| 2025-05-26 | 40,450.00 | 42,950.00 | 40,000.00 | 42,700.00 | 42,550.18 | 170,428 |
| 2025-05-23 | 40,950.00 | 41,000.00 | 39,500.00 | 39,750.00 | 39,610.53 | 58,649 |
| 2025-05-22 | 41,400.00 | 41,400.00 | 40,000.00 | 40,950.00 | 40,806.32 | 56,014 |
| 2025-05-21 | 39,600.00 | 41,550.00 | 39,200.00 | 40,800.00 | 40,656.84 | 183,606 |
| 2025-05-20 | 37,200.00 | 38,400.00 | 37,200.00 | 38,150.00 | 38,016.14 | 37,470 |
| 2025-05-19 | 38,100.00 | 38,100.00 | 37,000.00 | 37,400.00 | 37,268.77 | 50,286 |
| 2025-05-16 | 38,850.00 | 38,950.00 | 35,500.00 | 38,850.00 | 38,713.68 | 120,167 |
| 2025-05-15 | 40,500.00 | 40,800.00 | 39,000.00 | 39,450.00 | 39,311.58 | 64,236 |
| 2025-05-14 | 41,000.00 | 41,150.00 | 40,450.00 | 40,550.00 | 40,407.72 | 42,849 |
| 2025-05-13 | 40,750.00 | 40,900.00 | 40,200.00 | 40,450.00 | 40,308.07 | 37,550 |
| 2025-05-12 | 41,000.00 | 41,150.00 | 40,300.00 | 40,600.00 | 40,457.54 | 65,859 |
| 2025-05-09 | 40,550.00 | 40,800.00 | 39,900.00 | 40,100.00 | 39,959.30 | 52,312 |
| 2025-05-08 | 40,050.00 | 40,700.00 | 39,750.00 | 40,300.00 | 40,158.60 | 55,325 |
| 2025-05-07 | 41,150.00 | 41,300.00 | 39,900.00 | 40,050.00 | 39,909.47 | 58,642 |
| 2025-05-02 | 38,550.00 | 41,650.00 | 38,150.00 | 40,650.00 | 40,507.37 | 246,818 |
| 2025-04-30 | 38,400.00 | 39,100.00 | 37,500.00 | 38,400.00 | 38,265.26 | 106,507 |
| 2025-04-29 | 38,300.00 | 38,550.00 | 37,900.00 | 38,550.00 | 38,414.74 | 30,396 |
| 2025-04-28 | 39,100.00 | 39,350.00 | 38,150.00 | 38,300.00 | 38,165.61 | 34,659 |
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.