Intellian Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	64,500.00	64,600.00	62,800.00	63,800.00	63,406.60	140,361
2024-04-29	63,500.00	64,900.00	63,100.00	64,400.00	64,002.90	154,893
2024-04-26	61,100.00	64,400.00	61,100.00	64,200.00	63,804.14	243,880
2024-04-25	62,300.00	63,000.00	60,500.00	61,700.00	61,319.55	168,818
2024-04-24	58,100.00	63,900.00	57,400.00	62,500.00	62,114.62	408,947
2024-04-23	57,200.00	58,100.00	56,500.00	57,000.00	56,648.53	50,751
2024-04-22	57,200.00	57,700.00	56,300.00	56,500.00	56,151.62	65,837
2024-04-19	56,000.00	57,300.00	54,800.00	57,200.00	56,847.30	76,663
2024-04-18	54,200.00	57,200.00	54,200.00	56,600.00	56,251.00	62,876
2024-04-17	53,600.00	55,200.00	53,600.00	54,300.00	53,965.18	89,104
2024-04-16	54,800.00	56,000.00	53,600.00	54,000.00	53,667.03	111,391
2024-04-15	57,400.00	57,400.00	55,500.00	56,200.00	55,853.47	84,996
2024-04-12	58,000.00	59,400.00	57,500.00	58,200.00	57,841.13	77,442
2024-04-11	58,600.00	59,300.00	57,400.00	58,400.00	58,039.90	95,239
2024-04-09	57,800.00	60,700.00	57,700.00	60,000.00	59,630.04	132,559
2024-04-08	59,800.00	60,400.00	57,600.00	59,200.00	58,834.97	439,037
2024-04-05	57,700.00	60,100.00	57,700.00	59,100.00	58,735.58	131,959
2024-04-04	60,600.00	60,600.00	58,100.00	58,400.00	58,039.90	119,265
2024-04-03	61,500.00	62,100.00	59,100.00	59,600.00	59,232.50	136,758
2024-04-02	61,400.00	63,500.00	60,100.00	61,900.00	61,518.32	202,229
2024-04-01	59,400.00	62,300.00	59,100.00	61,300.00	60,922.02	212,307
2024-03-29	59,100.00	60,000.00	58,400.00	59,000.00	58,636.20	82,869
2024-03-28	59,100.00	61,000.00	58,600.00	59,100.00	58,735.58	246,015
2024-03-27	58,300.00	59,100.00	57,600.00	58,500.00	58,139.28	89,982
2024-03-26	58,800.00	59,700.00	57,000.00	58,300.00	57,940.52	127,674
2024-03-25	58,600.00	59,200.00	57,500.00	57,900.00	57,542.98	135,378
2024-03-22	54,800.00	61,200.00	54,800.00	58,300.00	57,940.52	671,362
2024-03-21	53,600.00	54,800.00	53,400.00	54,500.00	54,163.95	111,090
2024-03-20	56,700.00	57,300.00	52,400.00	53,100.00	52,772.58	226,914
2024-03-19	57,500.00	57,800.00	55,700.00	56,500.00	56,151.62	55,340
2024-03-18	56,000.00	57,400.00	56,000.00	57,100.00	56,747.92	49,396
2024-03-15	57,100.00	57,100.00	56,000.00	56,100.00	55,754.08	66,490
2024-03-14	56,800.00	59,200.00	56,800.00	57,800.00	57,443.60	155,049
2024-03-13	56,700.00	57,200.00	56,000.00	56,700.00	56,350.38	52,607
2024-03-12	56,000.00	56,400.00	55,500.00	56,200.00	55,853.47	43,662
2024-03-11	55,300.00	57,200.00	55,100.00	55,900.00	55,555.32	44,804
2024-03-08	55,100.00	56,600.00	54,900.00	55,700.00	55,356.55	50,969
2024-03-07	57,300.00	57,800.00	55,000.00	55,100.00	54,760.25	85,573
2024-03-06	53,700.00	57,500.00	53,700.00	57,100.00	56,747.92	104,558
2024-03-05	55,100.00	55,300.00	54,300.00	54,300.00	53,965.18	53,810
2024-03-04	55,400.00	55,700.00	54,100.00	55,400.00	55,058.40	101,353
2024-02-29	55,700.00	55,900.00	54,800.00	54,800.00	54,462.10	70,398
2024-02-28	56,200.00	56,400.00	55,500.00	55,800.00	55,455.93	74,573
2024-02-27	56,600.00	57,500.00	55,700.00	56,200.00	55,853.47	105,578
2024-02-26	56,800.00	58,100.00	56,000.00	56,800.00	56,449.77	68,810
2024-02-23	58,400.00	58,600.00	56,800.00	57,200.00	56,847.30	98,116
2024-02-22	58,800.00	59,500.00	57,900.00	58,200.00	57,841.13	58,666
2024-02-21	58,200.00	59,100.00	57,600.00	57,900.00	57,542.98	68,518
2024-02-20	59,200.00	60,500.00	58,200.00	58,600.00	58,238.67	76,194
2024-02-19	60,000.00	60,100.00	58,500.00	59,200.00	58,834.97	79,249
2024-02-16	61,200.00	61,300.00	59,300.00	60,000.00	59,630.04	104,021
2024-02-15	60,600.00	61,700.00	58,600.00	60,800.00	60,425.10	170,162
2024-02-14	56,500.00	60,300.00	55,600.00	59,600.00	59,232.50	233,145
2024-02-13	53,700.00	57,500.00	53,700.00	56,800.00	56,449.77	184,147
2024-02-08	53,300.00	54,700.00	52,800.00	53,500.00	53,170.11	127,043
2024-02-07	53,600.00	53,700.00	52,500.00	52,900.00	52,573.81	87,065
2024-02-06	53,700.00	53,900.00	52,300.00	53,100.00	52,772.58	104,587
2024-02-05	54,900.00	55,000.00	53,000.00	53,400.00	53,070.73	142,585
2024-02-02	55,600.00	55,800.00	54,700.00	54,900.00	54,561.48	137,628
2024-02-01	57,000.00	57,900.00	54,300.00	55,100.00	54,760.25	270,191

← NewerPage 11 of 21 · 1,229 trading daysOlder →

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.