Intellian Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	78,700.01	80,900.01	76,000.01	78,300.01	75,211.64	318,224
2023-02-09	76,200.01	79,000.01	76,100.01	78,100.01	75,019.53	138,091
2023-02-08	77,700.01	78,900.01	76,500.01	77,100.01	74,058.97	155,170
2023-02-07	74,300.01	77,300.01	73,700.01	76,600.01	73,578.69	316,830
2023-02-06	74,200.01	75,100.01	72,000.01	72,200.01	69,352.24	138,913
2023-02-03	75,100.01	76,200.01	72,300.01	73,900.01	70,985.19	173,916
2023-02-02	76,300.01	79,000.01	74,900.01	75,100.01	72,137.86	337,501
2023-02-01	68,500.01	76,200.01	67,700.01	75,900.01	72,906.30	561,014
2023-01-31	70,500.01	70,500.01	68,300.01	68,500.01	65,798.18	82,344
2023-01-30	71,000.01	72,300.01	68,900.01	70,700.01	67,911.40	106,828
2023-01-27	70,400.01	70,400.01	69,200.01	69,800.01	67,046.90	56,577
2023-01-26	68,000.01	70,200.01	67,500.01	69,800.01	67,046.90	74,120
2023-01-25	69,700.01	69,700.01	67,600.01	67,900.01	65,221.84	187,959
2023-01-20	67,300.01	68,700.01	67,100.01	68,500.01	65,798.18	39,900
2023-01-19	67,400.01	67,500.01	66,500.01	67,100.01	64,453.40	28,015
2023-01-18	68,300.01	68,400.01	66,600.01	67,400.01	64,741.57	45,509
2023-01-17	69,700.01	69,900.01	68,100.01	68,200.01	65,510.01	52,713
2023-01-16	67,900.01	69,800.01	67,100.01	69,600.01	66,854.79	71,000
2023-01-13	66,900.01	67,500.01	66,400.01	67,000.01	64,357.34	30,780
2023-01-12	67,700.01	67,900.01	66,300.01	66,700.01	64,069.17	36,449
2023-01-11	64,200.01	67,800.01	64,200.01	67,500.01	64,837.62	105,920
2023-01-10	68,000.01	68,000.01	65,500.01	65,600.01	63,012.56	53,931
2023-01-09	65,800.01	68,000.01	65,600.01	67,300.01	64,645.51	47,766
2023-01-06	63,200.01	66,100.01	62,800.01	65,500.01	62,916.51	55,564
2023-01-05	66,400.01	66,400.01	61,600.01	63,400.01	60,899.34	110,109
2023-01-04	67,100.01	67,700.01	64,200.01	65,900.01	63,300.73	57,055
2023-01-03	69,000.01	69,300.01	66,300.01	67,200.01	64,549.45	35,898
2023-01-02	68,100.01	70,000.01	68,000.01	68,300.01	65,606.07	48,429
2022-12-29	68,900.01	70,100.01	67,600.01	68,000.01	65,317.90	39,138
2022-12-28	69,800.01	70,500.01	68,900.01	69,200.01	66,470.57	44,386
2022-12-27	69,500.01	70,900.01	69,100.01	70,600.01	67,719.29	77,061
2022-12-26	68,100.01	69,500.01	67,500.01	68,700.01	65,896.82	55,147
2022-12-23	68,200.01	68,900.01	67,400.01	67,600.01	64,841.70	54,599
2022-12-22	70,500.01	70,700.01	67,900.01	69,000.01	66,184.58	70,917
2022-12-21	70,900.01	71,900.01	69,900.01	69,900.01	67,047.86	33,214
2022-12-20	70,400.01	72,900.01	69,700.01	70,800.01	67,911.13	62,382
2022-12-19	70,700.01	71,200.01	69,700.01	70,400.01	67,527.45	37,246
2022-12-16	70,000.01	71,100.01	69,600.01	70,700.01	67,815.21	33,689
2022-12-15	72,300.01	72,300.01	71,000.01	71,000.01	68,102.97	44,121
2022-12-14	70,400.01	71,900.01	70,400.01	71,600.01	68,678.49	53,089
2022-12-13	71,300.01	71,700.01	69,700.01	70,200.01	67,335.61	45,013
2022-12-12	70,100.01	72,000.01	70,100.01	71,000.01	68,102.97	32,777
2022-12-09	71,800.01	72,800.01	70,700.01	71,100.01	68,198.89	61,678
2022-12-08	70,400.01	72,400.01	70,300.01	70,600.01	67,719.29	74,424
2022-12-07	69,800.01	71,200.01	69,000.01	69,900.01	67,047.86	57,165
2022-12-06	72,000.01	72,100.01	70,500.01	70,500.01	67,623.37	50,551
2022-12-05	73,100.01	73,500.01	71,500.01	72,100.01	69,158.09	45,991
2022-12-02	74,500.01	75,200.01	72,900.01	72,900.01	69,925.45	66,120
2022-12-01	74,700.01	77,100.01	74,700.01	75,100.01	72,035.68	98,592
2022-11-30	75,600.01	75,800.01	72,800.01	74,300.01	71,268.32	103,930
2022-11-29	71,600.01	75,600.01	71,500.01	75,400.01	72,323.44	179,415
2022-11-28	72,800.01	74,300.01	71,800.01	72,200.01	69,254.01	187,999
2022-11-25	72,200.01	72,600.01	71,000.01	71,100.01	68,198.89	58,647
2022-11-24	71,200.01	71,900.01	70,100.01	71,700.01	68,774.41	63,180
2022-11-23	70,500.01	71,400.01	69,200.01	71,100.01	68,198.89	121,005
2022-11-22	70,000.01	71,800.01	69,900.01	70,900.01	68,007.05	79,967
2022-11-21	72,400.01	72,500.01	69,900.01	69,900.01	67,047.86	169,703
2022-11-18	70,300.01	72,300.01	69,000.01	69,900.01	67,047.86	123,842
2022-11-17	69,300.01	72,500.01	69,200.01	70,300.01	67,431.53	192,306
2022-11-16	66,300.01	70,400.01	65,400.01	70,000.01	67,143.77	213,004

← NewerPage 16 of 21 · 1,223 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.