Intellian Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	71,900.01	72,000.01	70,700.01	71,000.01	68,102.97	33,510
2022-08-16	69,700.01	72,500.01	69,700.01	71,600.01	68,678.49	102,112
2022-08-12	68,200.01	70,900.01	67,800.01	69,300.01	66,472.34	57,844
2022-08-11	69,000.01	69,900.01	68,200.01	69,100.01	66,280.50	32,946
2022-08-10	68,300.01	68,600.01	67,300.01	67,500.01	64,745.78	28,762
2022-08-09	70,100.01	70,400.01	68,200.01	68,500.01	65,704.98	48,638
2022-08-08	68,100.01	70,300.01	67,800.01	70,100.01	67,239.69	34,278
2022-08-05	69,400.01	70,100.01	68,400.01	68,800.01	65,992.74	40,368
2022-08-04	69,300.01	70,500.01	68,600.01	69,300.01	66,472.34	34,227
2022-08-03	69,300.01	69,600.01	68,700.01	69,100.01	66,280.50	32,172
2022-08-02	67,800.01	70,500.01	67,200.01	69,400.01	66,568.26	102,592
2022-08-01	68,600.01	68,700.01	67,300.01	67,700.01	64,937.62	59,901
2022-07-29	66,300.01	68,500.01	66,000.01	68,400.01	65,609.06	75,311
2022-07-28	66,900.01	66,900.01	65,200.01	66,000.01	63,306.99	32,387
2022-07-27	64,400.01	65,300.01	64,000.01	65,200.01	62,539.63	24,518
2022-07-26	65,100.01	66,100.01	64,400.01	64,500.01	61,868.19	31,299
2022-07-25	64,800.01	65,500.01	64,000.01	64,900.01	62,251.87	22,569
2022-07-22	64,500.01	66,800.01	63,900.01	64,800.01	62,155.95	41,901
2022-07-21	64,200.01	65,100.01	63,600.01	64,500.01	61,868.19	27,959
2022-07-20	64,400.01	65,100.01	63,400.01	63,900.01	61,292.67	39,838
2022-07-19	62,400.01	65,000.01	61,200.01	63,200.01	60,621.24	63,238
2022-07-18	61,700.01	62,500.01	61,600.01	62,300.01	59,757.96	40,121
2022-07-15	61,700.01	62,200.01	59,800.01	60,700.01	58,223.24	37,334
2022-07-14	60,100.01	61,700.01	59,800.01	61,000.01	58,511.00	48,525
2022-07-13	60,500.01	61,200.01	59,800.01	60,900.01	58,415.08	40,040
2022-07-12	61,200.01	62,100.01	59,800.01	60,500.01	58,031.41	51,844
2022-07-11	62,600.01	63,200.01	61,600.01	62,100.01	59,566.12	31,272
2022-07-08	62,700.01	65,500.01	62,500.01	62,600.01	60,045.72	76,537
2022-07-07	61,700.01	62,200.01	60,100.01	61,800.01	59,278.36	48,658
2022-07-06	61,000.01	61,800.01	59,500.01	60,300.01	57,839.57	52,512
2022-07-05	60,200.01	62,400.01	60,100.01	60,800.01	58,319.16	65,347
2022-07-04	60,800.01	61,000.01	58,800.01	59,600.01	57,168.13	57,449
2022-07-01	60,200.01	63,700.01	59,800.01	60,000.01	57,551.81	76,027
2022-06-30	61,800.01	62,200.01	59,900.01	59,900.01	57,455.89	54,058
2022-06-29	60,500.01	62,800.01	60,300.01	62,300.01	59,757.96	43,775
2022-06-28	62,600.01	64,700.01	61,700.01	62,400.01	59,853.88	71,274
2022-06-27	62,200.01	65,500.01	60,500.01	63,000.01	60,429.40	125,191
2022-06-24	55,700.01	62,800.01	55,100.01	62,200.01	59,662.04	175,117
2022-06-23	58,000.01	59,800.01	55,000.01	55,600.01	53,331.34	139,202
2022-06-22	63,600.01	63,900.01	57,800.01	57,800.01	55,441.57	183,711
2022-06-21	63,000.01	63,800.01	60,200.01	62,700.01	60,141.64	121,127
2022-06-20	66,000.01	66,100.01	62,500.01	63,000.01	60,429.40	96,099
2022-06-17	63,500.01	65,000.01	62,200.01	64,500.01	61,868.19	105,292
2022-06-16	65,200.01	68,200.01	64,500.01	65,700.01	63,019.23	156,233
2022-06-15	68,800.01	69,500.01	62,700.01	64,300.01	61,676.35	227,911
2022-06-14	71,800.01	72,500.01	65,900.01	69,400.01	66,568.26	275,184
2022-06-13	75,700.01	78,100.01	72,100.01	73,200.01	70,213.20	159,464
2022-06-10	83,600.01	84,400.01	78,000.01	78,900.01	75,680.63	326,924
2022-06-09	86,300.01	87,100.01	84,200.01	85,100.01	81,627.65	150,427
2022-06-08	86,900.01	87,700.01	85,500.01	86,700.01	83,162.36	54,513
2022-06-07	89,200.01	89,200.01	86,500.01	86,900.01	83,354.20	63,655
2022-06-03	90,000.01	90,000.01	88,700.01	88,900.01	85,272.59	59,226
2022-06-02	87,700.01	89,600.01	87,200.01	89,500.01	85,848.11	91,125
2022-05-31	87,800.01	87,900.01	86,400.01	87,900.01	84,313.40	174,997
2022-05-30	86,900.01	88,000.01	86,600.01	87,400.01	83,833.80	72,055
2022-05-27	86,700.01	86,700.01	85,500.01	86,300.01	82,778.68	41,578
2022-05-26	86,400.01	86,800.01	85,500.01	86,000.01	82,490.92	46,709
2022-05-25	85,900.01	87,000.01	84,500.01	86,400.01	82,874.60	67,029
2022-05-24	85,900.01	86,800.01	84,800.01	85,500.01	82,011.32	57,568
2022-05-23	85,000.01	86,300.01	85,000.01	85,800.01	82,299.08	82,158

← NewerPage 18 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.