Intellian Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	62,800.01	65,500.01	62,700.01	65,400.01	62,731.47	63,275
2022-11-14	64,000.01	64,300.01	62,000.01	63,000.01	60,429.40	69,432
2022-11-11	65,500.01	66,200.01	63,500.01	64,300.01	61,676.35	63,704
2022-11-10	65,300.01	65,500.01	63,100.01	63,100.01	60,525.32	39,567
2022-11-09	64,500.01	67,100.01	63,900.01	65,800.01	63,115.15	54,773
2022-11-08	61,600.01	64,600.01	60,700.01	64,300.01	61,676.35	68,445
2022-11-07	61,500.01	61,600.01	60,200.01	60,400.01	57,935.49	35,972
2022-11-04	62,000.01	62,700.01	61,000.01	61,700.01	59,182.44	32,825
2022-11-03	61,300.01	62,600.01	60,700.01	62,200.01	59,662.04	38,468
2022-11-02	62,500.01	63,300.01	61,400.01	62,100.01	59,566.12	24,995
2022-11-01	61,800.01	63,200.01	61,800.01	63,200.01	60,621.24	20,929
2022-10-31	61,800.01	63,200.01	61,500.01	62,400.01	59,853.88	34,352
2022-10-28	61,300.01	63,100.01	60,900.01	61,200.01	58,702.84	29,199
2022-10-27	62,000.01	62,800.01	61,500.01	62,000.01	59,470.20	24,089
2022-10-26	60,800.01	61,900.01	60,200.01	61,800.01	59,278.36	26,625
2022-10-25	61,000.01	61,700.01	60,400.01	60,800.01	58,319.16	17,369
2022-10-24	60,800.01	62,300.01	60,600.01	61,000.01	58,511.00	30,747
2022-10-21	61,200.01	61,200.01	59,600.01	59,900.01	57,455.89	26,819
2022-10-20	60,800.01	61,700.01	59,900.01	61,200.01	58,702.84	30,223
2022-10-19	62,100.01	63,300.01	60,800.01	61,200.01	58,702.84	45,648
2022-10-18	59,800.01	62,200.01	59,800.01	61,900.01	59,374.28	47,853
2022-10-17	57,700.01	59,800.01	56,700.01	59,500.01	57,072.21	38,434
2022-10-14	59,100.01	59,300.01	57,400.01	58,500.01	56,113.01	54,835
2022-10-13	56,300.01	58,100.01	56,200.01	57,400.01	55,057.90	57,328
2022-10-12	57,200.01	57,600.01	55,600.01	57,200.01	54,866.06	49,084
2022-10-11	57,000.01	57,800.01	56,100.01	57,800.01	55,441.57	28,284
2022-10-07	59,200.01	59,700.01	57,000.01	58,400.01	56,017.09	29,625
2022-10-06	58,400.01	60,400.01	58,400.01	59,600.01	57,168.13	24,367
2022-10-05	60,100.01	60,300.01	57,500.01	58,300.01	55,921.17	51,026
2022-10-04	55,500.01	59,300.01	55,500.01	59,100.01	56,688.53	56,183
2022-09-30	56,000.01	56,900.01	53,000.01	54,800.01	52,563.98	163,820
2022-09-29	58,300.01	59,800.01	56,500.01	56,500.01	54,194.62	83,426
2022-09-28	60,000.01	60,800.01	56,000.01	58,000.01	55,633.41	82,475
2022-09-27	59,100.01	60,300.01	57,500.01	60,300.01	57,839.57	59,564
2022-09-26	62,000.01	63,000.01	59,000.01	59,500.01	57,072.21	117,688
2022-09-23	66,400.01	66,500.01	63,500.01	64,000.01	61,388.59	48,301
2022-09-22	65,000.01	66,300.01	63,800.01	65,900.01	63,211.07	47,197
2022-09-21	65,600.01	66,600.01	65,300.01	66,400.01	63,690.67	33,098
2022-09-20	67,900.01	68,300.01	65,200.01	66,500.01	63,786.59	39,293
2022-09-19	69,100.01	69,900.01	65,700.01	66,500.01	63,786.59	82,082
2022-09-16	69,600.01	70,500.01	67,900.01	69,700.01	66,856.02	35,391
2022-09-15	70,000.01	70,700.01	69,300.01	70,200.01	67,335.61	29,469
2022-09-14	69,500.01	70,600.01	69,000.01	69,100.01	66,280.50	46,497
2022-09-13	72,900.01	73,200.01	71,400.01	71,700.01	68,774.41	41,845
2022-09-08	70,400.01	72,300.01	70,300.01	71,700.01	68,774.41	70,369
2022-09-07	69,800.01	70,800.01	68,900.01	69,000.01	66,184.58	49,953
2022-09-06	71,100.01	72,100.01	70,200.01	70,700.01	67,815.21	34,062
2022-09-05	70,600.01	71,100.01	69,900.01	70,200.01	67,335.61	30,606
2022-09-02	70,800.01	71,600.01	69,000.01	69,600.01	66,760.10	50,257
2022-09-01	72,600.01	74,200.01	70,100.01	70,200.01	67,335.61	70,349
2022-08-31	72,000.01	75,400.01	71,500.01	73,800.01	70,788.72	86,014
2022-08-30	71,200.01	73,100.01	71,000.01	72,900.01	69,925.45	55,242
2022-08-29	67,100.01	72,400.01	67,100.01	71,800.01	68,870.33	69,383
2022-08-26	71,500.01	71,800.01	70,300.01	70,300.01	67,431.53	32,764
2022-08-25	70,800.01	71,300.01	69,600.01	71,300.01	68,390.73	74,771
2022-08-24	69,800.01	70,800.01	69,000.01	70,500.01	67,623.37	33,224
2022-08-23	67,700.01	70,800.01	67,600.01	68,900.01	66,088.66	55,018
2022-08-22	70,700.01	71,800.01	68,900.01	69,000.01	66,184.58	72,679
2022-08-19	73,700.01	73,900.01	72,000.01	72,500.01	69,541.77	80,537
2022-08-18	70,900.01	74,400.01	70,600.01	73,600.01	70,596.88	82,261

← NewerPage 17 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.