Intellian Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	56,100.00	57,300.00	55,000.00	55,200.00	54,859.63	144,982
2024-01-30	57,600.00	58,600.00	56,000.00	57,000.00	56,648.53	144,986
2024-01-29	58,500.00	58,900.00	56,700.00	57,600.00	57,244.83	177,434
2024-01-26	58,500.00	60,000.00	58,000.00	58,700.00	58,338.05	210,193
2024-01-25	61,300.00	61,400.00	55,500.00	59,500.00	59,133.12	462,957
2024-01-24	68,000.00	69,600.00	60,000.00	60,900.00	60,524.49	596,144
2024-01-23	71,100.00	71,300.00	69,600.00	69,800.00	69,369.61	71,702
2024-01-22	70,500.00	71,200.00	69,600.00	70,500.00	70,065.29	79,790
2024-01-19	70,800.00	71,700.00	70,000.00	70,500.00	70,065.29	93,210
2024-01-18	69,700.00	71,300.00	69,400.00	70,000.00	69,568.37	73,666
2024-01-17	72,500.00	72,900.00	69,400.00	69,500.00	69,071.46	116,667
2024-01-16	73,100.00	73,300.00	71,600.00	72,000.00	71,556.04	68,176
2024-01-15	72,500.00	73,300.00	71,300.00	73,300.00	72,848.03	130,533
2024-01-12	77,500.00	77,500.00	71,500.00	72,300.00	71,854.19	247,063
2024-01-11	77,000.00	79,600.00	75,400.00	76,800.00	76,326.44	204,660
2024-01-10	77,200.00	77,900.00	75,500.00	76,400.00	75,928.91	108,332
2024-01-09	77,300.00	77,900.00	76,300.00	77,600.00	77,121.51	122,606
2024-01-08	78,000.00	78,700.00	76,900.00	77,000.00	76,525.21	148,192
2024-01-05	79,000.00	80,600.00	75,300.00	77,300.00	76,823.36	223,026
2024-01-04	81,600.00	82,400.00	77,300.00	79,000.00	78,512.88	388,173
2024-01-03	74,700.00	81,000.00	74,100.00	81,000.00	80,500.55	542,018
2024-01-02	72,000.00	75,600.00	71,900.00	75,100.00	74,636.93	222,800
2023-12-28	73,600.00	73,600.00	71,700.00	72,500.00	72,052.96	76,698
2023-12-27	70,700.00	74,000.00	70,600.00	73,400.00	72,947.41	91,304
2023-12-26	72,100.00	72,400.00	70,500.00	70,700.00	70,164.67	77,575
2023-12-22	72,200.00	72,800.00	71,600.00	71,900.00	71,355.59	51,226
2023-12-21	72,400.00	73,000.00	71,000.00	72,200.00	71,653.32	80,125
2023-12-20	72,500.00	73,600.00	72,500.00	73,000.00	72,447.26	39,886
2023-12-19	73,600.00	74,100.00	72,200.00	73,000.00	72,447.26	76,027
2023-12-18	74,500.00	75,500.00	73,000.00	74,100.00	73,538.93	102,590
2023-12-15	72,600.00	74,200.00	72,000.00	73,600.00	73,042.72	101,573
2023-12-14	72,500.00	73,500.00	71,600.00	72,300.00	71,752.56	94,599
2023-12-13	72,000.00	72,900.00	71,500.00	71,900.00	71,355.59	33,777
2023-12-12	72,900.00	73,300.00	71,700.00	72,000.00	71,454.83	39,756
2023-12-11	72,100.00	73,500.00	72,000.00	72,900.00	72,348.02	54,456
2023-12-08	72,000.00	73,500.00	71,400.00	72,500.00	71,951.05	54,382
2023-12-07	72,000.00	72,800.00	70,500.00	71,900.00	71,355.59	51,698
2023-12-06	72,100.00	73,000.00	71,500.00	72,000.00	71,454.83	56,485
2023-12-05	73,700.00	74,500.00	71,100.00	72,000.00	71,454.83	79,190
2023-12-04	78,800.00	78,900.00	73,600.00	73,700.00	73,141.96	151,939
2023-12-01	76,400.00	80,200.00	75,500.00	78,100.00	77,508.64	172,059
2023-11-30	77,200.00	77,300.00	75,700.00	76,400.00	75,821.52	79,992
2023-11-29	76,900.00	78,800.00	76,000.00	77,300.00	76,714.70	96,385
2023-11-28	77,700.00	78,600.00	76,200.00	76,900.00	76,317.73	81,077
2023-11-27	79,100.00	79,100.00	76,700.00	76,700.00	76,119.24	69,211
2023-11-24	79,900.00	80,000.00	78,100.00	78,500.00	77,905.61	65,095
2023-11-23	76,500.00	80,900.00	76,500.00	80,000.00	79,394.26	268,008
2023-11-22	75,600.00	76,500.00	75,400.00	75,900.00	75,325.30	77,595
2023-11-21	76,800.00	76,800.00	75,700.00	76,000.00	75,424.54	52,886
2023-11-20	77,000.00	77,600.00	75,700.00	76,200.00	75,623.03	62,480
2023-11-17	79,300.00	79,500.00	76,000.00	77,400.00	76,813.94	102,659
2023-11-16	79,100.00	80,200.00	78,100.00	79,600.00	78,997.29	77,093
2023-11-15	78,000.00	80,200.00	77,200.00	78,900.00	78,302.59	167,830
2023-11-14	73,200.00	77,700.00	73,100.00	76,900.00	76,317.73	184,126
2023-11-13	69,300.00	74,200.00	69,300.00	73,200.00	72,645.75	134,555
2023-11-10	74,100.00	74,500.00	71,300.00	72,600.00	72,050.29	106,686
2023-11-09	74,800.00	75,900.00	73,700.00	75,000.00	74,432.12	90,786
2023-11-08	76,200.00	76,200.00	74,000.00	75,300.00	74,729.84	138,209
2023-11-07	76,100.00	76,200.00	73,800.00	75,400.00	74,829.09	141,180
2023-11-06	74,900.00	77,000.00	72,700.00	76,500.00	75,920.76	216,279

← NewerPage 12 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.