Intellian Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 39,100.00 | 39,350.00 | 38,150.00 | 38,300.00 | 38,165.61 | 34,659 |
| 2025-04-25 | 38,200.00 | 38,750.00 | 38,100.00 | 38,550.00 | 38,414.74 | 46,913 |
| 2025-04-24 | 38,600.00 | 38,700.00 | 38,050.00 | 38,100.00 | 37,966.32 | 41,554 |
| 2025-04-23 | 38,700.00 | 38,700.00 | 37,950.00 | 38,500.00 | 38,364.91 | 49,810 |
| 2025-04-22 | 37,750.00 | 38,750.00 | 37,400.00 | 38,100.00 | 37,966.32 | 67,749 |
| 2025-04-21 | 38,900.00 | 39,550.00 | 38,300.00 | 38,300.00 | 38,165.61 | 118,267 |
| 2025-04-18 | 38,100.00 | 39,600.00 | 37,800.00 | 37,950.00 | 37,816.84 | 150,689 |
| 2025-04-17 | 40,600.00 | 41,200.00 | 36,950.00 | 37,250.00 | 37,119.30 | 491,340 |
| 2025-04-16 | 35,900.00 | 36,750.00 | 35,700.00 | 36,250.00 | 36,122.81 | 56,557 |
| 2025-04-15 | 35,850.00 | 36,650.00 | 35,200.00 | 36,250.00 | 36,122.81 | 62,126 |
| 2025-04-14 | 35,100.00 | 36,600.00 | 35,050.00 | 35,950.00 | 35,823.86 | 36,302 |
| 2025-04-11 | 33,300.00 | 35,350.00 | 33,200.00 | 35,100.00 | 34,976.84 | 47,976 |
| 2025-04-10 | 32,700.00 | 34,400.00 | 32,500.00 | 34,350.00 | 34,229.47 | 91,891 |
| 2025-04-09 | 31,500.00 | 32,450.00 | 30,800.00 | 31,050.00 | 30,941.05 | 88,160 |
| 2025-04-08 | 33,650.00 | 33,650.00 | 32,400.00 | 32,400.00 | 32,286.32 | 68,885 |
| 2025-04-07 | 33,900.00 | 34,900.00 | 32,500.00 | 32,750.00 | 32,635.09 | 108,116 |
| 2025-04-04 | 35,500.00 | 36,100.00 | 34,900.00 | 35,450.00 | 35,325.61 | 61,576 |
| 2025-04-03 | 34,250.00 | 36,100.00 | 34,150.00 | 35,700.00 | 35,574.74 | 53,966 |
| 2025-04-02 | 37,500.00 | 37,500.00 | 35,200.00 | 35,400.00 | 35,275.79 | 51,727 |
| 2025-04-01 | 35,050.00 | 37,200.00 | 34,500.00 | 37,000.00 | 36,870.18 | 64,399 |
| 2025-03-31 | 35,350.00 | 36,050.00 | 34,450.00 | 34,850.00 | 34,727.72 | 82,558 |
| 2025-03-28 | 37,550.00 | 37,850.00 | 36,200.00 | 36,200.00 | 36,072.98 | 70,766 |
| 2025-03-27 | 38,500.00 | 38,600.00 | 37,750.00 | 38,050.00 | 37,916.49 | 63,144 |
| 2025-03-26 | 37,050.00 | 38,100.00 | 36,850.00 | 38,000.00 | 37,866.67 | 64,642 |
| 2025-03-25 | 37,350.00 | 38,500.00 | 36,700.00 | 36,700.00 | 36,571.23 | 59,072 |
| 2025-03-24 | 38,250.00 | 38,800.00 | 37,200.00 | 37,250.00 | 37,119.30 | 38,566 |
| 2025-03-21 | 38,200.00 | 39,050.00 | 37,100.00 | 38,850.00 | 38,713.68 | 70,722 |
| 2025-03-20 | 41,100.00 | 41,100.00 | 38,000.00 | 38,200.00 | 38,065.96 | 175,568 |
| 2025-03-19 | 41,300.00 | 42,100.00 | 40,700.00 | 40,850.00 | 40,706.67 | 60,131 |
| 2025-03-18 | 41,750.00 | 42,100.00 | 40,300.00 | 40,900.00 | 40,756.49 | 77,233 |
| 2025-03-17 | 42,000.00 | 42,050.00 | 40,950.00 | 41,500.00 | 41,354.39 | 76,788 |
| 2025-03-14 | 41,050.00 | 42,500.00 | 40,700.00 | 41,700.00 | 41,553.68 | 164,903 |
| 2025-03-13 | 43,050.00 | 43,700.00 | 40,650.00 | 41,100.00 | 40,955.79 | 295,343 |
| 2025-03-12 | 42,350.00 | 43,550.00 | 41,500.00 | 42,850.00 | 42,699.65 | 328,164 |
| 2025-03-11 | 38,850.00 | 43,950.00 | 38,600.00 | 42,200.00 | 42,051.93 | 887,700 |
| 2025-03-10 | 40,950.00 | 41,900.00 | 39,450.00 | 39,500.00 | 39,361.40 | 268,206 |
| 2025-03-07 | 41,400.00 | 42,750.00 | 40,100.00 | 40,950.00 | 40,806.32 | 409,377 |
| 2025-03-06 | 41,300.00 | 46,400.00 | 41,300.00 | 42,500.00 | 42,350.88 | 2,034,762 |
| 2025-03-05 | 35,350.00 | 40,950.00 | 35,350.00 | 38,950.00 | 38,813.33 | 778,297 |
| 2025-03-04 | 34,150.00 | 35,150.00 | 33,350.00 | 35,000.00 | 34,877.19 | 82,431 |
| 2025-02-28 | 34,250.00 | 36,100.00 | 34,250.00 | 34,800.00 | 34,677.89 | 215,963 |
| 2025-02-27 | 35,200.00 | 35,650.00 | 34,550.00 | 34,800.00 | 34,677.89 | 113,661 |
| 2025-02-26 | 35,450.00 | 35,950.00 | 34,950.00 | 35,050.00 | 34,927.02 | 119,011 |
| 2025-02-25 | 36,550.00 | 36,550.00 | 35,650.00 | 35,800.00 | 35,674.39 | 103,972 |
| 2025-02-24 | 37,800.00 | 37,800.00 | 36,800.00 | 36,800.00 | 36,670.88 | 106,313 |
| 2025-02-21 | 38,200.00 | 38,500.00 | 37,800.00 | 38,000.00 | 37,866.67 | 64,033 |
| 2025-02-20 | 38,800.00 | 39,750.00 | 38,300.00 | 38,300.00 | 38,165.61 | 98,760 |
| 2025-02-19 | 39,400.00 | 39,550.00 | 38,650.00 | 39,150.00 | 39,012.63 | 128,794 |
| 2025-02-18 | 39,250.00 | 40,500.00 | 38,800.00 | 39,600.00 | 39,461.05 | 110,231 |
| 2025-02-17 | 40,700.00 | 40,800.00 | 39,600.00 | 39,600.00 | 39,461.05 | 71,560 |
| 2025-02-14 | 40,850.00 | 41,800.00 | 40,000.00 | 40,700.00 | 40,557.19 | 85,513 |
| 2025-02-13 | 39,100.00 | 41,150.00 | 39,100.00 | 40,800.00 | 40,656.84 | 154,008 |
| 2025-02-12 | 38,450.00 | 39,200.00 | 37,950.00 | 38,700.00 | 38,564.21 | 110,448 |
| 2025-02-11 | 39,500.00 | 39,500.00 | 38,000.00 | 38,400.00 | 38,265.26 | 114,375 |
| 2025-02-10 | 39,800.00 | 40,200.00 | 38,650.00 | 39,650.00 | 39,510.88 | 70,010 |
| 2025-02-07 | 40,600.00 | 41,200.00 | 40,150.00 | 40,200.00 | 40,058.95 | 47,005 |
| 2025-02-06 | 40,950.00 | 41,250.00 | 40,250.00 | 40,450.00 | 40,308.07 | 35,779 |
| 2025-02-05 | 40,900.00 | 41,200.00 | 40,200.00 | 41,150.00 | 41,005.61 | 51,660 |
| 2025-02-04 | 38,550.00 | 40,950.00 | 38,500.00 | 40,700.00 | 40,557.19 | 121,937 |
| 2025-02-03 | 39,400.00 | 39,450.00 | 37,600.00 | 37,700.00 | 37,567.72 | 78,370 |
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.