Intellian Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	73,900.00	75,000.00	71,400.00	73,500.00	72,943.47	125,816
2023-11-02	70,800.00	73,300.00	70,800.00	72,400.00	71,851.80	126,977
2023-11-01	71,500.00	71,900.00	69,600.00	69,800.00	69,271.49	62,444
2023-10-31	71,500.00	72,500.00	69,500.00	70,500.00	69,966.19	107,791
2023-10-30	69,100.00	73,200.00	69,000.00	70,600.00	70,065.43	191,918
2023-10-27	67,200.00	69,800.00	66,400.00	68,100.00	67,584.36	79,743
2023-10-26	67,300.00	68,500.00	66,900.00	67,000.00	66,492.69	90,435
2023-10-25	70,500.00	70,600.00	67,500.00	69,400.00	68,874.52	97,797
2023-10-24	68,000.00	70,900.00	66,900.00	69,600.00	69,073.00	196,897
2023-10-23	67,000.00	68,500.00	66,800.00	67,500.00	66,988.90	124,604
2023-10-20	69,700.00	71,100.00	67,400.00	68,200.00	67,683.60	205,089
2023-10-19	72,400.00	72,400.00	70,200.00	70,800.00	70,263.92	154,513
2023-10-18	75,300.00	76,100.00	73,000.00	73,100.00	72,546.50	70,918
2023-10-17	74,000.00	76,100.00	73,700.00	75,200.00	74,630.60	109,683
2023-10-16	73,500.00	74,200.00	71,900.00	72,800.00	72,248.77	88,316
2023-10-13	76,100.00	76,500.00	73,300.00	74,500.00	73,935.90	186,712
2023-10-12	77,600.00	78,500.00	76,100.00	76,600.00	76,020.00	157,126
2023-10-11	82,300.00	83,800.00	77,000.00	77,300.00	76,714.70	288,109
2023-10-10	85,500.00	86,700.00	81,800.00	82,000.00	81,379.11	164,317
2023-10-06	79,900.00	85,400.00	79,900.00	84,300.00	83,661.70	130,009
2023-10-05	80,600.00	83,400.00	79,100.00	80,300.00	79,691.99	166,231
2023-10-04	80,900.00	82,100.00	78,100.00	78,600.00	78,004.86	131,081
2023-09-27	80,500.00	82,100.00	80,200.00	82,100.00	81,478.36	69,826
2023-09-26	81,200.00	82,500.00	80,000.00	81,200.00	80,585.17	79,374
2023-09-25	83,900.00	84,500.00	81,400.00	81,700.00	81,081.39	79,532
2023-09-22	82,000.00	83,900.00	81,400.00	83,400.00	82,768.51	88,711
2023-09-21	85,600.00	87,300.00	82,400.00	82,500.00	81,875.33	191,165
2023-09-20	88,400.00	88,600.00	85,800.00	86,700.00	86,043.53	132,300
2023-09-19	90,700.00	90,700.00	87,300.00	87,400.00	86,738.23	134,366
2023-09-18	88,600.00	92,000.00	86,800.00	89,700.00	89,020.81	382,792
2023-09-15	88,100.00	89,000.00	86,700.00	87,200.00	86,539.74	125,284
2023-09-14	84,700.00	89,200.00	84,000.00	88,900.00	88,226.87	239,012
2023-09-13	84,100.00	86,800.00	83,500.00	84,500.00	83,860.18	124,027
2023-09-12	87,100.00	88,500.00	83,800.00	84,300.00	83,661.70	179,428
2023-09-11	86,000.00	89,000.00	85,000.00	86,100.00	85,448.07	372,687
2023-09-08	82,800.00	85,500.00	82,500.00	84,000.00	83,363.97	73,376
2023-09-07	84,200.00	85,100.00	81,900.00	82,800.00	82,173.06	97,713
2023-09-06	81,700.00	85,600.00	81,700.00	84,200.00	83,562.46	125,447
2023-09-05	82,500.00	84,100.00	81,200.00	81,800.00	81,180.63	66,557
2023-09-04	84,300.00	84,700.00	81,100.00	82,500.00	81,875.33	139,472
2023-09-01	86,700.00	88,600.00	83,900.00	84,300.00	83,661.70	198,620
2023-08-31	85,100.00	86,600.00	83,600.00	86,200.00	85,547.31	157,915
2023-08-30	83,400.00	86,400.00	82,500.00	85,500.00	84,852.61	188,389
2023-08-29	82,000.00	84,300.00	81,000.00	82,800.00	82,173.06	108,524
2023-08-28	82,500.00	84,300.00	80,500.00	81,900.00	81,279.87	285,979
2023-08-25	80,000.00	80,800.00	79,000.00	79,200.00	78,600.31	81,770
2023-08-24	80,600.00	82,100.00	79,500.00	81,500.00	80,882.90	122,748
2023-08-23	79,200.00	81,700.00	78,800.00	79,900.00	79,295.01	110,761
2023-08-22	79,500.00	80,000.00	78,500.00	79,100.00	78,501.07	75,939
2023-08-21	81,900.00	82,000.00	78,800.00	79,400.00	78,798.80	127,757
2023-08-18	83,700.00	83,700.00	79,700.00	80,800.00	80,188.20	176,546
2023-08-17	79,800.00	85,200.00	78,400.00	82,700.00	82,073.81	394,198
2023-08-16	80,100.00	82,300.00	78,400.00	79,200.00	78,600.31	108,333
2023-08-14	81,200.00	83,700.00	80,100.00	80,500.00	79,890.47	150,494
2023-08-11	79,000.00	81,400.00	78,200.00	80,600.00	79,989.71	158,732
2023-08-10	79,700.00	80,100.00	76,600.00	79,300.00	78,699.56	92,132
2023-08-09	76,700.00	80,700.00	75,700.00	80,200.00	79,592.74	195,606
2023-08-08	76,100.00	76,900.00	73,900.00	76,600.00	76,020.00	82,049
2023-08-07	77,300.00	77,700.00	75,000.00	75,800.00	75,226.06	58,085
2023-08-04	76,800.00	78,500.00	75,700.00	76,800.00	76,218.49	61,384

← NewerPage 13 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.