Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 064290.KQ stock page

INTEKPLUS Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	53,000.00	57,300.00	50,200.00	56,100.00	56,100.00	342,714
2026-10-22	55,400.00	58,400.00	54,200.00	55,900.00	55,900.00	296,813
2026-10-21	56,900.00	58,800.00	54,000.00	56,900.00	56,900.00	234,984
2026-10-20	58,700.00	61,000.00	54,600.00	56,400.00	56,400.00	275,141
2026-10-19	53,000.00	60,700.00	53,000.00	59,300.00	59,300.00	539,532
2026-10-16	52,000.00	59,000.00	50,300.00	57,700.00	57,700.00	703,224
2026-10-15	52,900.00	54,900.00	43,900.00	50,000.00	50,000.00	730,820
2026-10-14	61,700.00	61,700.00	55,200.00	58,700.00	58,700.00	349,359
2026-10-13	54,700.00	61,700.00	54,400.00	61,700.00	61,700.00	260,260
2026-10-12	60,600.00	61,800.00	55,900.00	57,200.00	57,200.00	290,852
2026-10-08	58,500.00	62,500.00	57,500.00	60,600.00	60,600.00	209,929
2026-10-07	60,000.00	61,900.00	56,800.00	58,500.00	58,500.00	260,955
2026-10-06	60,500.00	62,400.00	59,800.00	60,400.00	60,400.00	206,538
2026-10-02	60,900.00	62,600.00	57,100.00	59,100.00	59,100.00	467,796
2026-10-01	53,000.00	59,000.00	52,600.00	58,000.00	58,000.00	301,765
2026-09-30	54,100.00	54,900.00	51,500.00	53,800.00	53,800.00	328,752
2026-09-29	53,700.00	57,200.00	52,700.00	56,300.00	56,300.00	357,055
2026-09-28	54,800.00	56,700.00	52,800.00	54,600.00	54,600.00	369,140
2026-09-23	56,200.00	56,500.00	53,600.00	54,800.00	54,800.00	267,896

Page 1 of 1 · 19 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-27	200.0000 KRW
2022-12-28	200.0000 KRW
2021-12-29	200.0000 KRW
2020-12-29	100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.