Intellian Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	76,600.00	77,700.00	75,200.00	76,800.00	76,218.49	71,878
2023-08-02	79,600.00	79,900.00	76,300.00	76,800.00	76,218.49	113,169
2023-08-01	78,000.00	80,700.00	77,200.00	80,000.00	79,394.26	169,430
2023-07-31	78,500.00	78,800.00	76,300.00	77,700.00	77,111.67	161,368
2023-07-28	72,000.00	78,700.00	70,800.00	78,400.00	77,806.37	279,553
2023-07-27	68,500.00	73,300.00	68,300.00	71,900.00	71,355.59	182,442
2023-07-26	73,200.00	73,200.00	68,000.00	68,500.00	67,981.33	160,271
2023-07-25	68,200.00	73,800.00	67,400.00	72,900.00	72,348.02	211,095
2023-07-24	70,100.00	70,100.00	68,000.00	68,600.00	68,080.58	78,801
2023-07-21	70,500.00	71,000.00	69,300.00	70,200.00	69,668.46	62,913
2023-07-20	69,500.00	70,800.00	69,300.00	70,600.00	70,065.43	47,828
2023-07-19	70,400.00	70,800.00	69,300.00	70,000.00	69,469.97	59,580
2023-07-18	71,100.00	71,700.00	70,000.00	70,400.00	69,866.95	60,809
2023-07-17	71,100.00	72,000.00	70,500.00	71,500.00	70,958.62	61,094
2023-07-14	71,500.00	72,100.00	70,700.00	71,300.00	70,760.13	59,914
2023-07-13	73,000.00	73,400.00	71,100.00	71,300.00	70,760.13	66,400
2023-07-12	71,200.00	72,600.00	71,100.00	72,400.00	71,851.80	61,261
2023-07-11	68,800.00	71,700.00	68,800.00	71,100.00	70,561.65	62,868
2023-07-10	69,700.00	71,200.00	68,800.00	69,000.00	68,477.55	69,814
2023-07-07	70,100.00	72,500.00	68,900.00	69,700.00	69,172.25	77,296
2023-07-06	74,200.00	74,700.00	69,900.00	70,100.00	69,569.22	128,219
2023-07-05	75,200.00	75,400.00	73,600.00	74,400.00	73,836.66	92,088
2023-07-04	73,800.00	76,400.00	73,100.00	75,100.00	74,531.36	117,714
2023-07-03	73,500.00	74,400.00	72,700.00	73,800.00	73,241.20	114,188
2023-06-30	73,000.00	75,100.00	71,600.00	73,400.00	72,844.23	149,010
2023-06-29	72,800.00	73,400.00	71,800.00	73,000.00	72,447.26	107,108
2023-06-28	71,400.00	73,400.00	71,400.00	71,900.00	71,355.59	87,966
2023-06-27	70,800.00	72,800.00	70,700.00	71,000.00	70,462.40	65,260
2023-06-26	72,500.00	73,900.00	71,200.00	71,500.00	70,958.62	80,142
2023-06-23	71,700.00	73,500.00	71,300.00	72,500.00	71,951.05	88,430
2023-06-22	71,500.00	72,500.00	70,300.00	71,700.00	71,157.10	79,135
2023-06-21	71,900.00	72,600.00	71,000.00	71,600.00	71,057.86	102,014
2023-06-20	68,600.00	72,400.00	68,200.00	71,800.00	71,256.35	241,704
2023-06-19	68,800.00	69,000.00	67,600.00	68,700.00	68,179.82	53,252
2023-06-16	68,000.00	68,900.00	67,000.00	68,600.00	68,080.58	77,899
2023-06-15	66,400.00	69,000.00	66,400.00	67,500.00	66,988.90	88,808
2023-06-14	68,000.00	68,400.00	66,000.00	66,400.00	65,897.23	115,696
2023-06-13	68,200.00	69,200.00	67,600.00	67,900.00	67,385.88	52,297
2023-06-12	68,500.00	69,200.00	67,800.00	68,100.00	67,584.36	74,744
2023-06-09	70,600.00	70,600.00	68,300.00	68,500.00	67,981.33	99,932
2023-06-08	69,500.00	70,300.00	69,000.00	70,000.00	69,469.97	69,937
2023-06-07	69,800.00	71,000.00	69,200.00	69,800.00	69,271.49	90,756
2023-06-05	68,100.00	70,600.00	68,100.00	69,900.00	69,370.73	90,337
2023-06-02	68,500.00	69,100.00	68,000.00	68,100.00	67,584.36	69,399
2023-06-01	68,500.00	69,100.00	67,100.00	68,300.00	67,782.85	77,069
2023-05-31	66,900.00	68,300.00	64,500.00	67,900.00	67,385.88	311,516
2023-05-30	69,900.00	70,600.00	69,000.00	69,200.00	68,676.03	325,909
2023-05-26	71,600.00	72,300.00	69,300.00	69,600.00	69,073.00	101,987
2023-05-25	73,100.00	75,400.00	70,500.00	70,700.00	70,164.67	130,657
2023-05-24	77,000.01	78,700.01	73,800.01	75,200.01	72,233.91	237,144
2023-05-23	77,000.01	79,800.01	76,800.01	78,400.01	75,307.70	184,382
2023-05-22	75,800.01	78,700.01	75,200.01	76,700.01	73,674.75	163,117
2023-05-19	75,200.01	76,700.01	74,700.01	74,800.01	71,849.69	95,902
2023-05-18	77,100.01	77,100.01	73,700.01	74,400.01	71,465.47	86,553
2023-05-17	75,000.01	76,500.01	74,000.01	76,300.01	73,290.53	102,863
2023-05-16	72,600.01	75,500.01	72,500.01	75,000.01	72,041.80	74,697
2023-05-15	74,700.01	75,000.01	71,500.01	72,400.01	69,544.35	110,236
2023-05-12	75,500.01	75,500.01	73,800.01	74,200.01	71,273.35	64,625
2023-05-11	75,900.01	76,700.01	74,200.01	75,200.01	72,233.91	120,944
2023-05-10	70,700.01	76,000.01	70,600.01	75,000.01	72,041.80	315,496

← NewerPage 14 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.