Intellian Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	70,700.01	76,000.01	70,600.01	75,000.01	72,041.80	315,496
2023-05-09	69,900.01	70,500.01	68,800.01	70,400.01	67,623.24	131,786
2023-05-08	69,900.01	70,500.01	68,700.01	69,800.01	67,046.90	80,995
2023-05-04	71,400.01	71,400.01	68,100.01	69,300.01	66,566.62	155,593
2023-05-03	69,200.01	72,700.01	69,200.01	71,300.01	68,487.74	222,377
2023-05-02	68,900.01	69,900.01	68,000.01	69,000.01	66,278.46	118,364
2023-04-28	69,300.01	70,300.01	68,100.01	68,500.01	65,798.18	146,662
2023-04-27	70,000.01	71,000.01	69,200.01	70,400.01	67,623.24	115,390
2023-04-26	70,600.01	72,700.01	69,600.01	70,700.01	67,911.40	157,238
2023-04-25	66,700.01	71,800.01	66,700.01	70,800.01	68,007.46	515,666
2023-04-24	68,900.01	69,000.01	65,500.01	67,000.01	64,357.34	1,082,578
2023-04-21	83,000.01	84,200.01	81,000.01	81,700.01	78,477.54	185,712
2023-04-20	86,000.01	87,200.01	83,200.01	83,500.01	80,206.54	173,001
2023-04-19	85,800.01	86,500.01	84,600.01	85,600.01	82,223.71	109,474
2023-04-18	87,200.01	87,200.01	83,800.01	85,700.01	82,319.76	221,520
2023-04-17	87,600.01	88,900.01	86,200.01	88,000.01	84,529.05	129,001
2023-04-14	89,100.01	89,600.01	86,000.01	87,000.01	83,568.49	150,105
2023-04-13	88,500.01	88,700.01	86,800.01	87,600.01	84,144.82	107,981
2023-04-12	93,000.01	93,100.01	87,800.01	88,100.01	84,625.10	308,820
2023-04-11	93,600.02	94,500.02	92,000.01	93,800.02	90,100.28	118,800
2023-04-10	91,000.01	95,800.02	89,400.01	93,000.01	89,331.83	212,955
2023-04-07	89,400.01	90,300.01	87,500.01	90,000.01	86,450.16	109,956
2023-04-06	92,700.01	92,700.01	88,900.01	89,400.01	85,873.83	168,810
2023-04-05	91,000.01	93,400.01	90,700.01	92,300.01	88,659.44	99,906
2023-04-04	93,500.02	94,100.02	90,300.01	91,000.01	87,410.72	158,830
2023-04-03	93,900.02	94,200.02	90,700.01	92,500.01	88,851.55	138,395
2023-03-31	94,800.02	99,500.02	92,700.01	93,600.02	89,908.17	472,400
2023-03-30	93,000.01	93,100.01	90,700.01	92,000.01	88,371.28	133,210
2023-03-29	93,100.01	94,400.02	91,600.01	92,700.01	89,043.67	181,993
2023-03-28	87,500.01	94,100.02	87,300.01	94,000.02	90,292.39	399,037
2023-03-27	88,600.01	88,600.01	85,400.01	86,800.01	83,376.38	113,154
2023-03-24	87,900.01	90,200.01	86,600.01	88,200.01	84,721.16	158,138
2023-03-23	87,400.01	89,100.01	86,600.01	86,600.01	83,184.27	113,183
2023-03-22	90,900.01	91,000.01	86,700.01	88,300.01	84,817.21	165,402
2023-03-21	90,500.01	92,100.01	88,100.01	89,900.01	86,354.11	181,206
2023-03-20	89,000.01	93,900.02	88,500.01	89,500.01	85,969.88	327,848
2023-03-17	85,500.01	90,000.01	85,400.01	88,000.01	84,529.05	336,081
2023-03-16	77,500.01	84,100.01	77,000.01	83,400.01	80,110.48	194,891
2023-03-15	78,700.01	79,800.01	78,000.01	79,100.01	75,980.09	75,452
2023-03-14	80,900.01	80,900.01	77,300.01	77,400.01	74,347.14	139,932
2023-03-13	81,800.01	81,900.01	78,100.01	81,000.01	77,805.14	128,045
2023-03-10	82,600.01	83,000.01	80,900.01	82,300.01	79,053.87	112,842
2023-03-09	85,900.01	85,900.01	82,300.01	83,600.01	80,302.59	112,824
2023-03-08	85,500.01	89,000.01	83,300.01	84,500.01	81,167.10	151,421
2023-03-07	87,000.01	89,800.01	85,900.01	85,900.01	82,511.88	273,577
2023-03-06	82,300.01	87,300.01	81,800.01	86,500.01	83,088.21	251,272
2023-03-03	83,900.01	86,700.01	81,400.01	81,600.01	78,381.48	315,935
2023-03-02	82,000.01	82,000.01	78,800.01	81,100.01	77,901.20	140,668
2023-02-28	82,200.01	82,500.01	80,200.01	81,200.01	77,997.26	101,900
2023-02-27	77,600.01	84,200.01	77,100.01	81,200.01	77,997.26	319,636
2023-02-24	80,600.01	80,900.01	77,200.01	78,000.01	74,923.47	88,743
2023-02-23	78,800.01	81,000.01	78,600.01	80,200.01	77,036.70	124,343
2023-02-22	78,500.01	79,700.01	77,200.01	78,800.01	75,691.92	104,535
2023-02-21	78,600.01	81,700.01	78,100.01	80,000.01	76,844.59	220,061
2023-02-20	77,300.01	79,400.01	76,300.01	78,500.01	75,403.75	82,402
2023-02-17	77,000.01	77,800.01	75,400.01	77,300.01	74,251.08	95,521
2023-02-16	77,300.01	79,400.01	77,200.01	78,300.01	75,211.64	87,909
2023-02-15	77,200.01	78,300.01	75,900.01	77,200.01	74,155.03	117,582
2023-02-14	78,300.01	78,700.01	76,900.01	77,500.01	74,443.19	69,349
2023-02-13	78,700.01	79,500.01	76,000.01	77,300.01	74,251.08	101,566

← NewerPage 15 of 21 · 1,230 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.