Intellian Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 59,100.00 | 59,800.00 | 54,900.00 | 55,400.00 | 55,400.00 | 63,179 |
| 2026-10-20 | 59,700.00 | 60,100.00 | 57,100.00 | 57,200.00 | 57,200.00 | 35,948 |
| 2026-10-19 | 54,800.00 | 60,400.00 | 54,800.00 | 60,400.00 | 60,400.00 | 45,351 |
| 2026-10-16 | 54,600.00 | 58,000.00 | 54,300.00 | 56,900.00 | 56,900.00 | 34,378 |
| 2026-10-15 | 56,900.00 | 57,900.00 | 53,100.00 | 54,500.00 | 54,500.00 | 92,466 |
| 2026-10-14 | 60,400.00 | 62,200.00 | 59,600.00 | 60,600.00 | 60,600.00 | 47,544 |
| 2026-10-13 | 61,900.00 | 62,700.00 | 57,400.00 | 60,400.00 | 60,400.00 | 111,760 |
| 2026-10-12 | 63,800.00 | 68,400.00 | 61,600.00 | 63,000.00 | 63,000.00 | 119,562 |
| 2026-10-08 | 69,700.00 | 69,800.00 | 62,900.00 | 63,000.00 | 63,000.00 | 102,996 |
| 2026-10-07 | 74,500.00 | 74,500.00 | 68,500.00 | 68,500.00 | 68,500.00 | 117,066 |
| 2026-10-06 | 77,100.00 | 77,300.00 | 72,500.00 | 74,400.00 | 74,400.00 | 171,440 |
| 2026-10-02 | 69,100.00 | 73,800.00 | 68,400.00 | 72,700.00 | 72,700.00 | 119,377 |
| 2026-10-01 | 66,000.00 | 68,600.00 | 65,500.00 | 68,500.00 | 68,500.00 | 46,294 |
| 2026-09-30 | 67,600.00 | 68,200.00 | 65,900.00 | 66,300.00 | 66,300.00 | 26,489 |
| 2026-09-29 | 67,500.00 | 67,500.00 | 64,900.00 | 67,000.00 | 67,000.00 | 34,405 |
| 2026-09-28 | 69,900.00 | 70,700.00 | 67,300.00 | 67,300.00 | 67,300.00 | 41,387 |
| 2026-09-23 | 68,700.00 | 70,600.00 | 68,000.00 | 69,700.00 | 69,700.00 | 58,262 |
| 2026-09-22 | 69,500.00 | 71,100.00 | 68,000.00 | 68,100.00 | 68,100.00 | 61,132 |
| 2026-09-21 | 69,400.00 | 69,600.00 | 67,600.00 | 68,200.00 | 68,200.00 | 36,159 |
Page 1 of 1 · 19 trading days
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.