Intellian Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	84,700.01	84,700.01	83,700.01	84,200.01	80,764.37	55,601
2022-05-19	81,500.01	84,400.01	81,300.01	84,200.01	80,764.37	46,242
2022-05-18	84,700.01	84,700.01	83,100.01	83,700.01	80,284.77	42,869
2022-05-17	83,100.01	84,200.01	82,700.01	83,700.01	80,284.77	54,030
2022-05-16	80,500.01	83,600.01	80,500.01	82,600.01	79,229.65	101,317
2022-05-13	79,100.01	81,500.01	79,100.01	80,000.01	76,735.74	52,842
2022-05-12	78,400.01	80,700.01	78,000.01	78,500.01	75,296.95	44,010
2022-05-11	79,800.01	80,900.01	78,600.01	79,300.01	76,064.30	43,403
2022-05-10	80,000.01	80,200.01	77,700.01	80,000.01	76,735.74	54,405
2022-05-09	80,800.01	84,300.01	79,600.01	80,100.01	76,831.66	146,721
2022-05-06	79,600.01	81,300.01	79,300.01	80,800.01	77,503.10	29,104
2022-05-04	81,400.01	81,400.01	80,300.01	80,400.01	77,119.42	28,705
2022-05-03	80,500.01	81,400.01	80,300.01	80,900.01	77,599.02	35,434
2022-05-02	77,400.01	80,300.01	77,300.01	79,800.01	76,543.90	51,543
2022-04-29	79,200.01	79,900.01	78,000.01	78,600.01	75,392.87	51,463
2022-04-28	80,000.01	80,300.01	77,500.01	78,100.01	74,913.27	73,711
2022-04-27	80,000.01	80,800.01	79,000.01	79,700.01	76,447.98	108,423
2022-04-26	82,300.01	83,200.01	81,300.01	82,400.01	79,037.81	63,725
2022-04-25	83,600.01	84,300.01	81,900.01	81,900.01	78,558.22	50,902
2022-04-22	84,300.01	85,800.01	84,300.01	85,300.01	81,819.49	28,891
2022-04-21	84,300.01	85,800.01	83,800.01	85,300.01	81,819.49	54,711
2022-04-20	84,400.01	84,900.01	83,400.01	84,300.01	80,860.29	38,531
2022-04-19	82,500.01	84,600.01	82,200.01	84,200.01	80,764.37	51,204
2022-04-18	83,100.01	84,600.01	82,100.01	82,500.01	79,133.73	44,253
2022-04-15	82,100.01	83,400.01	81,100.01	82,600.01	79,229.65	33,157
2022-04-14	84,200.01	84,200.01	82,500.01	82,800.01	79,421.49	34,844
2022-04-13	82,800.01	84,200.01	81,900.01	83,500.01	80,092.93	57,710
2022-04-12	85,200.01	85,400.01	81,900.01	82,800.01	79,421.49	90,475
2022-04-11	86,100.01	87,000.01	84,200.01	85,200.01	81,723.57	51,577
2022-04-08	87,900.01	88,100.01	85,900.01	86,700.01	83,162.36	36,311
2022-04-07	90,000.01	90,000.01	86,900.01	87,300.01	83,737.88	105,967
2022-04-06	87,800.01	90,800.01	86,500.01	90,000.01	86,327.71	133,416
2022-04-05	87,800.01	88,400.01	86,400.01	87,300.01	83,737.88	48,301
2022-04-04	86,800.01	87,900.01	85,400.01	87,400.01	83,833.80	91,090
2022-04-01	88,600.01	89,000.01	87,600.01	87,700.01	84,121.56	48,721
2022-03-31	89,500.01	90,400.01	88,100.01	88,600.01	84,984.83	107,817
2022-03-30	90,000.01	90,900.01	87,800.01	90,000.01	86,327.71	104,902
2022-03-29	90,300.01	91,600.01	88,400.01	88,900.01	85,272.59	214,536
2022-03-28	86,200.01	88,700.01	85,400.01	88,700.01	85,080.75	219,556
2022-03-25	85,600.01	86,400.01	83,600.01	85,400.01	81,915.41	111,801
2022-03-24	83,300.01	84,700.01	82,200.01	84,500.01	81,052.13	63,889
2022-03-23	83,500.01	84,900.01	83,500.01	83,900.01	80,476.61	86,372
2022-03-22	81,200.01	83,800.01	81,200.01	83,200.01	79,805.17	100,121
2022-03-21	82,800.01	83,200.01	81,000.01	81,000.01	77,694.94	50,634
2022-03-18	81,400.01	81,900.01	79,900.01	81,800.01	78,462.30	204,782
2022-03-17	81,900.01	82,000.01	80,400.01	80,900.01	77,599.02	67,873
2022-03-16	77,700.01	80,700.01	77,600.01	80,400.01	77,119.42	69,084
2022-03-15	77,100.01	78,300.01	76,600.01	77,000.01	73,858.15	38,384
2022-03-14	77,600.01	78,400.01	76,400.01	77,100.01	73,954.07	60,274
2022-03-11	77,000.01	78,800.01	77,000.01	78,400.01	75,201.03	52,824
2022-03-10	78,600.01	80,500.01	76,700.01	77,400.01	74,241.83	95,141
2022-03-08	76,800.01	79,500.01	76,100.01	76,200.01	73,090.79	107,163
2022-03-07	81,200.01	81,600.01	78,300.01	79,200.01	75,968.39	177,635
2022-03-04	83,900.01	83,900.01	82,000.01	82,900.01	79,517.41	72,059
2022-03-03	84,500.01	84,700.01	81,300.01	84,600.01	81,148.05	154,557
2022-03-02	82,200.01	85,500.01	82,100.01	84,500.01	81,052.13	207,594
2022-02-28	82,500.01	84,600.01	81,100.01	81,500.01	78,174.54	101,262
2022-02-25	80,000.01	82,700.01	79,500.01	81,800.01	78,462.30	109,497
2022-02-24	79,300.01	80,400.01	78,000.01	78,500.01	75,296.95	54,878
2022-02-23	79,700.01	80,900.01	78,200.01	79,600.01	76,352.06	47,840

← NewerPage 19 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.