Intellian Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 39,650.00 | 39,900.00 | 38,850.00 | 39,750.00 | 39,610.53 | 58,487 |
| 2025-01-24 | 40,000.00 | 40,900.00 | 39,450.00 | 40,250.00 | 40,108.77 | 86,897 |
| 2025-01-23 | 40,600.00 | 40,600.00 | 39,300.00 | 39,800.00 | 39,660.35 | 60,005 |
| 2025-01-22 | 40,600.00 | 41,200.00 | 40,100.00 | 40,400.00 | 40,258.25 | 117,232 |
| 2025-01-21 | 39,350.00 | 40,700.00 | 38,800.00 | 39,450.00 | 39,311.58 | 142,899 |
| 2025-01-20 | 38,200.00 | 38,650.00 | 37,750.00 | 38,600.00 | 38,464.56 | 41,219 |
| 2025-01-17 | 38,350.00 | 38,700.00 | 37,850.00 | 38,150.00 | 38,016.14 | 56,530 |
| 2025-01-16 | 38,350.00 | 39,150.00 | 38,350.00 | 38,850.00 | 38,713.68 | 56,045 |
| 2025-01-15 | 39,200.00 | 39,800.00 | 37,850.00 | 38,000.00 | 37,866.67 | 77,928 |
| 2025-01-14 | 38,700.00 | 39,150.00 | 38,200.00 | 38,650.00 | 38,514.39 | 68,595 |
| 2025-01-13 | 38,000.00 | 39,500.00 | 37,700.00 | 38,800.00 | 38,663.86 | 87,891 |
| 2025-01-10 | 38,500.00 | 39,200.00 | 38,050.00 | 38,050.00 | 37,916.49 | 49,231 |
| 2025-01-09 | 37,650.00 | 38,950.00 | 37,350.00 | 38,850.00 | 38,713.68 | 54,021 |
| 2025-01-08 | 38,500.00 | 38,500.00 | 37,450.00 | 38,000.00 | 37,866.67 | 73,906 |
| 2025-01-07 | 39,400.00 | 39,400.00 | 38,400.00 | 38,500.00 | 38,364.91 | 70,807 |
| 2025-01-06 | 38,850.00 | 39,650.00 | 38,700.00 | 38,950.00 | 38,813.33 | 54,655 |
| 2025-01-03 | 38,800.00 | 39,450.00 | 38,350.00 | 38,950.00 | 38,813.33 | 73,659 |
| 2025-01-02 | 37,150.00 | 39,000.00 | 37,150.00 | 38,800.00 | 38,663.86 | 67,674 |
| 2024-12-30 | 36,000.00 | 38,150.00 | 35,550.00 | 37,500.00 | 37,368.42 | 48,064 |
| 2024-12-27 | 37,200.00 | 37,700.00 | 35,950.00 | 36,100.00 | 35,973.33 | 54,147 |
| 2024-12-26 | 37,750.00 | 38,150.00 | 37,000.00 | 37,500.00 | 37,268.77 | 70,949 |
| 2024-12-24 | 37,900.00 | 38,050.00 | 37,550.00 | 37,550.00 | 37,318.46 | 57,510 |
| 2024-12-23 | 37,050.00 | 38,550.00 | 37,050.00 | 37,900.00 | 37,666.31 | 47,020 |
| 2024-12-20 | 37,750.00 | 38,200.00 | 36,700.00 | 36,700.00 | 36,473.70 | 57,177 |
| 2024-12-19 | 37,850.00 | 38,450.00 | 37,200.00 | 38,100.00 | 37,865.07 | 36,630 |
| 2024-12-18 | 38,350.00 | 38,850.00 | 37,800.00 | 38,400.00 | 38,163.22 | 46,965 |
| 2024-12-17 | 38,550.00 | 38,950.00 | 37,900.00 | 38,250.00 | 38,014.15 | 42,136 |
| 2024-12-16 | 37,900.00 | 38,500.00 | 37,750.00 | 38,150.00 | 37,914.76 | 41,262 |
| 2024-12-13 | 38,350.00 | 38,450.00 | 37,500.00 | 37,850.00 | 37,616.61 | 52,687 |
| 2024-12-12 | 37,900.00 | 38,350.00 | 37,250.00 | 37,850.00 | 37,616.61 | 76,818 |
| 2024-12-11 | 37,000.00 | 38,000.00 | 36,450.00 | 37,350.00 | 37,119.70 | 48,101 |
| 2024-12-10 | 33,850.00 | 37,150.00 | 33,850.00 | 37,100.00 | 36,871.24 | 109,869 |
| 2024-12-09 | 35,000.00 | 35,750.00 | 33,500.00 | 33,850.00 | 33,641.28 | 116,639 |
| 2024-12-06 | 36,550.00 | 37,000.00 | 35,100.00 | 36,050.00 | 35,827.71 | 72,261 |
| 2024-12-05 | 35,600.00 | 36,900.00 | 34,700.00 | 36,250.00 | 36,026.48 | 70,663 |
| 2024-12-04 | 34,900.00 | 36,500.00 | 34,700.00 | 35,400.00 | 35,181.72 | 82,688 |
| 2024-12-03 | 35,300.00 | 36,600.00 | 35,300.00 | 36,400.00 | 36,175.55 | 68,812 |
| 2024-12-02 | 37,600.00 | 37,600.00 | 35,250.00 | 35,250.00 | 35,032.65 | 137,518 |
| 2024-11-29 | 39,150.00 | 39,450.00 | 36,950.00 | 37,200.00 | 36,970.62 | 145,638 |
| 2024-11-28 | 40,700.00 | 41,750.00 | 39,600.00 | 39,650.00 | 39,405.51 | 116,802 |
| 2024-11-27 | 40,200.00 | 41,050.00 | 40,150.00 | 40,250.00 | 40,001.82 | 42,296 |
| 2024-11-26 | 41,250.00 | 41,300.00 | 40,000.00 | 40,700.00 | 40,449.04 | 79,136 |
| 2024-11-25 | 39,850.00 | 41,350.00 | 39,850.00 | 41,250.00 | 40,995.65 | 75,543 |
| 2024-11-22 | 39,450.00 | 40,650.00 | 39,250.00 | 39,850.00 | 39,604.28 | 96,549 |
| 2024-11-21 | 42,850.00 | 42,850.00 | 39,150.00 | 39,600.00 | 39,355.82 | 252,362 |
| 2024-11-20 | 44,800.00 | 45,200.00 | 42,600.00 | 42,700.00 | 42,436.71 | 126,312 |
| 2024-11-19 | 44,300.00 | 45,700.00 | 43,550.00 | 44,450.00 | 44,175.92 | 132,021 |
| 2024-11-18 | 45,100.00 | 45,850.00 | 43,350.00 | 43,900.00 | 43,629.31 | 101,617 |
| 2024-11-15 | 49,500.00 | 49,550.00 | 42,800.00 | 44,600.00 | 44,324.99 | 367,241 |
| 2024-11-14 | 50,500.00 | 51,600.00 | 49,900.00 | 50,000.00 | 49,691.70 | 65,025 |
| 2024-11-13 | 51,400.00 | 51,900.00 | 50,000.00 | 50,000.00 | 49,691.70 | 69,858 |
| 2024-11-12 | 53,900.00 | 54,000.00 | 51,200.00 | 51,400.00 | 51,083.06 | 110,901 |
| 2024-11-11 | 54,200.00 | 55,400.00 | 53,500.00 | 53,500.00 | 53,170.11 | 139,061 |
| 2024-11-08 | 55,000.00 | 55,500.00 | 53,300.00 | 54,200.00 | 53,865.80 | 148,275 |
| 2024-11-07 | 55,300.00 | 55,400.00 | 52,500.00 | 53,900.00 | 53,567.65 | 313,332 |
| 2024-11-06 | 51,500.00 | 52,700.00 | 51,000.00 | 52,300.00 | 51,977.51 | 96,391 |
| 2024-11-05 | 48,000.00 | 53,800.00 | 48,000.00 | 51,400.00 | 51,083.06 | 228,584 |
| 2024-11-04 | 48,800.00 | 49,650.00 | 48,150.00 | 48,600.00 | 48,300.33 | 86,328 |
| 2024-11-01 | 50,800.00 | 50,800.00 | 48,150.00 | 48,150.00 | 47,853.10 | 112,765 |
| 2024-10-31 | 47,600.00 | 51,700.00 | 46,900.00 | 51,700.00 | 51,381.21 | 188,022 |
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.