Intellian Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 55,300.00 | 55,900.00 | 54,600.00 | 55,300.00 | 54,959.02 | 34,779 |
| 2024-07-26 | 55,400.00 | 55,800.00 | 55,000.00 | 55,200.00 | 54,859.63 | 25,453 |
| 2024-07-25 | 55,400.00 | 56,100.00 | 54,800.00 | 54,900.00 | 54,561.48 | 62,377 |
| 2024-07-24 | 55,200.00 | 57,200.00 | 55,200.00 | 56,400.00 | 56,052.23 | 39,519 |
| 2024-07-23 | 56,000.00 | 56,800.00 | 55,100.00 | 56,000.00 | 55,654.70 | 33,565 |
| 2024-07-22 | 56,600.00 | 57,100.00 | 55,500.00 | 56,200.00 | 55,853.47 | 42,836 |
| 2024-07-19 | 57,400.00 | 57,700.00 | 56,000.00 | 57,100.00 | 56,747.92 | 47,883 |
| 2024-07-18 | 60,000.00 | 60,000.00 | 57,500.00 | 57,800.00 | 57,443.60 | 80,983 |
| 2024-07-17 | 58,000.00 | 60,500.00 | 58,000.00 | 59,500.00 | 59,133.12 | 97,623 |
| 2024-07-16 | 58,400.00 | 59,300.00 | 57,600.00 | 58,000.00 | 57,642.37 | 34,725 |
| 2024-07-15 | 55,800.00 | 59,200.00 | 55,500.00 | 59,000.00 | 58,636.20 | 150,923 |
| 2024-07-12 | 55,200.00 | 56,100.00 | 54,800.00 | 55,600.00 | 55,257.17 | 61,203 |
| 2024-07-11 | 55,300.00 | 55,800.00 | 54,600.00 | 55,500.00 | 55,157.78 | 73,826 |
| 2024-07-10 | 56,600.00 | 56,900.00 | 54,400.00 | 55,300.00 | 54,959.02 | 130,657 |
| 2024-07-09 | 56,000.00 | 57,000.00 | 55,800.00 | 57,000.00 | 56,648.53 | 47,887 |
| 2024-07-08 | 55,500.00 | 56,500.00 | 54,900.00 | 56,400.00 | 56,052.23 | 92,861 |
| 2024-07-05 | 56,700.00 | 57,900.00 | 55,800.00 | 56,100.00 | 55,754.08 | 82,807 |
| 2024-07-04 | 56,700.00 | 57,700.00 | 56,100.00 | 57,200.00 | 56,847.30 | 43,441 |
| 2024-07-03 | 56,100.00 | 58,300.00 | 55,900.00 | 56,900.00 | 56,549.15 | 69,704 |
| 2024-07-02 | 57,100.00 | 57,500.00 | 54,800.00 | 56,500.00 | 56,151.62 | 156,897 |
| 2024-07-01 | 59,400.00 | 60,400.00 | 57,100.00 | 57,900.00 | 57,542.98 | 56,410 |
| 2024-06-28 | 58,200.00 | 59,600.00 | 54,100.00 | 58,900.00 | 58,536.82 | 216,496 |
| 2024-06-27 | 62,000.00 | 62,300.00 | 60,700.00 | 61,600.00 | 61,220.17 | 91,567 |
| 2024-06-26 | 58,300.00 | 62,300.00 | 57,800.00 | 61,500.00 | 61,120.79 | 229,541 |
| 2024-06-25 | 58,000.00 | 58,500.00 | 56,400.00 | 57,600.00 | 57,244.83 | 68,089 |
| 2024-06-24 | 56,000.00 | 58,400.00 | 55,600.00 | 57,800.00 | 57,443.60 | 82,963 |
| 2024-06-21 | 55,300.00 | 56,000.00 | 55,000.00 | 56,000.00 | 55,654.70 | 86,985 |
| 2024-06-20 | 56,700.00 | 56,800.00 | 55,600.00 | 55,800.00 | 55,455.93 | 48,904 |
| 2024-06-19 | 56,900.00 | 57,200.00 | 56,000.00 | 56,600.00 | 56,251.00 | 70,161 |
| 2024-06-18 | 57,600.00 | 58,100.00 | 55,200.00 | 56,500.00 | 56,151.62 | 155,171 |
| 2024-06-17 | 58,100.00 | 58,600.00 | 57,300.00 | 57,500.00 | 57,145.45 | 45,279 |
| 2024-06-14 | 58,100.00 | 58,700.00 | 57,000.00 | 58,200.00 | 57,841.13 | 61,889 |
| 2024-06-13 | 58,300.00 | 59,700.00 | 58,100.00 | 58,300.00 | 57,940.52 | 73,734 |
| 2024-06-12 | 58,000.00 | 59,700.00 | 57,800.00 | 58,300.00 | 57,940.52 | 87,170 |
| 2024-06-11 | 57,300.00 | 58,400.00 | 56,400.00 | 57,600.00 | 57,244.83 | 58,953 |
| 2024-06-10 | 57,000.00 | 58,100.00 | 56,600.00 | 57,500.00 | 57,145.45 | 54,819 |
| 2024-06-07 | 58,600.00 | 59,300.00 | 57,000.00 | 57,400.00 | 57,046.07 | 82,267 |
| 2024-06-05 | 58,800.00 | 59,000.00 | 57,900.00 | 58,500.00 | 58,139.28 | 66,414 |
| 2024-06-04 | 59,500.00 | 60,100.00 | 58,800.00 | 58,800.00 | 58,437.43 | 54,838 |
| 2024-06-03 | 58,900.00 | 61,200.00 | 58,400.00 | 59,500.00 | 59,133.12 | 104,853 |
| 2024-05-31 | 62,500.00 | 63,600.00 | 58,500.00 | 58,900.00 | 58,536.82 | 235,222 |
| 2024-05-30 | 60,600.00 | 61,100.00 | 59,400.00 | 60,300.00 | 59,928.19 | 93,447 |
| 2024-05-29 | 65,700.00 | 66,300.00 | 60,400.00 | 60,600.00 | 60,226.34 | 285,554 |
| 2024-05-28 | 68,100.00 | 68,400.00 | 65,000.00 | 65,600.00 | 65,195.51 | 218,636 |
| 2024-05-27 | 68,500.00 | 69,500.00 | 67,300.00 | 68,200.00 | 67,779.47 | 166,378 |
| 2024-05-24 | 66,900.00 | 68,800.00 | 65,200.00 | 68,100.00 | 67,680.09 | 157,205 |
| 2024-05-23 | 67,000.00 | 68,200.00 | 66,200.00 | 67,100.00 | 66,686.26 | 122,933 |
| 2024-05-22 | 65,700.00 | 68,200.00 | 64,700.00 | 67,300.00 | 66,885.02 | 203,649 |
| 2024-05-21 | 64,800.00 | 66,600.00 | 63,900.00 | 65,500.00 | 65,096.12 | 151,948 |
| 2024-05-20 | 64,300.00 | 65,100.00 | 63,200.00 | 63,900.00 | 63,505.99 | 92,319 |
| 2024-05-17 | 64,300.00 | 65,200.00 | 63,300.00 | 63,800.00 | 63,406.60 | 92,083 |
| 2024-05-16 | 62,100.00 | 64,400.00 | 61,300.00 | 63,700.00 | 63,307.22 | 143,899 |
| 2024-05-14 | 63,200.00 | 63,900.00 | 62,300.00 | 63,200.00 | 62,810.30 | 68,377 |
| 2024-05-13 | 64,000.00 | 64,400.00 | 61,800.00 | 63,200.00 | 62,810.30 | 116,547 |
| 2024-05-10 | 65,400.00 | 65,400.00 | 63,200.00 | 64,000.00 | 63,605.37 | 74,332 |
| 2024-05-09 | 65,100.00 | 66,500.00 | 64,600.00 | 64,700.00 | 64,301.05 | 106,182 |
| 2024-05-08 | 65,500.00 | 65,500.00 | 63,700.00 | 64,800.00 | 64,400.44 | 73,968 |
| 2024-05-07 | 65,300.00 | 65,800.00 | 64,100.00 | 65,300.00 | 64,897.35 | 85,710 |
| 2024-05-03 | 65,100.00 | 66,700.00 | 64,200.00 | 65,000.00 | 64,599.20 | 155,892 |
| 2024-05-02 | 63,200.00 | 65,800.00 | 62,500.00 | 64,200.00 | 63,804.14 | 183,814 |
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.