Intellian Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	77,800.01	80,200.01	77,500.01	79,000.01	75,776.55	63,074
2022-02-21	77,200.01	80,000.01	75,700.01	79,000.01	75,776.55	71,534
2022-02-18	75,200.01	78,200.01	75,200.01	77,500.01	74,337.75	41,349
2022-02-17	77,800.01	79,700.01	76,000.01	77,600.01	74,433.67	81,810
2022-02-16	77,200.01	78,500.01	76,500.01	78,000.01	74,817.35	68,871
2022-02-15	74,800.01	76,500.01	74,100.01	74,300.01	71,268.32	66,259
2022-02-14	74,300.01	76,000.01	72,900.01	75,100.01	72,035.68	96,166
2022-02-11	79,600.01	80,400.01	76,500.01	76,500.01	73,378.55	110,315
2022-02-10	83,600.01	83,600.01	80,000.01	80,600.01	77,311.26	57,202
2022-02-09	82,800.01	83,800.01	82,100.01	82,700.01	79,325.57	41,672
2022-02-08	84,100.01	85,700.01	81,500.01	82,600.01	79,229.65	85,500
2022-02-07	79,700.01	84,900.01	78,600.01	83,900.01	80,476.61	161,446
2022-02-04	78,000.01	79,900.01	77,700.01	79,100.01	75,872.47	50,874
2022-02-03	78,400.01	80,200.01	77,400.01	79,000.01	75,776.55	68,251
2022-01-28	75,600.01	78,000.01	72,300.01	76,400.01	73,282.63	117,408
2022-01-27	78,500.01	79,400.01	75,200.01	76,000.01	72,898.96	108,011
2022-01-26	79,500.01	81,100.01	78,600.01	79,200.01	75,968.39	53,991
2022-01-25	79,400.01	81,400.01	77,600.01	79,500.01	76,256.14	118,314
2022-01-24	82,500.01	82,700.01	78,700.01	79,500.01	76,256.14	145,685
2022-01-21	85,200.01	86,900.01	83,000.01	83,600.01	80,188.85	90,877
2022-01-20	85,100.01	87,000.01	84,600.01	86,400.01	82,874.60	59,203
2022-01-19	84,500.01	87,300.01	84,500.01	85,000.01	81,531.73	58,283
2022-01-18	88,300.01	89,500.01	85,500.01	86,300.01	82,778.68	70,723
2022-01-17	89,000.01	89,900.01	87,600.01	88,300.01	84,697.08	55,340
2022-01-14	88,900.01	92,000.01	87,600.01	89,000.01	85,368.51	99,587
2022-01-13	89,500.01	91,700.01	88,000.01	90,300.01	86,615.47	98,516
2022-01-12	86,100.01	90,600.01	85,000.01	89,500.01	85,848.11	202,699
2022-01-11	86,500.01	86,500.01	82,700.01	84,600.01	81,148.05	91,766
2022-01-10	82,900.01	86,800.01	82,400.01	86,300.01	82,778.68	136,121
2022-01-07	84,000.01	85,500.01	83,200.01	84,300.01	80,860.29	107,214
2022-01-06	86,500.01	88,000.01	83,000.01	83,400.01	79,997.01	303,517
2022-01-05	93,500.02	93,800.02	88,400.01	88,700.01	85,080.75	219,228
2022-01-04	91,400.01	95,800.02	91,400.01	93,900.02	90,068.58	238,604
2022-01-03	91,600.01	92,400.01	90,500.01	91,300.01	87,574.67	79,307
2021-12-30	90,600.01	92,500.01	90,000.01	92,000.01	88,246.10	139,289
2021-12-29	84,800.01	93,000.01	84,600.01	91,400.01	87,670.59	659,913
2021-12-28	82,400.01	84,300.01	80,500.01	84,100.01	80,572.53	257,248
2021-12-27	84,400.01	85,100.01	81,700.01	81,800.01	78,369.00	138,890
2021-12-24	85,500.01	85,500.01	83,600.01	84,000.01	80,476.72	88,841
2021-12-23	84,800.01	85,900.01	83,800.01	84,300.01	80,764.14	89,494
2021-12-22	86,500.01	87,000.01	84,500.01	84,700.01	81,147.36	93,457
2021-12-21	85,400.01	86,500.01	82,400.01	86,000.01	82,392.84	137,004
2021-12-20	85,000.01	88,000.01	84,100.01	85,100.01	81,530.59	182,934
2021-12-17	83,500.01	85,500.01	83,300.01	84,700.01	81,147.36	86,850
2021-12-16	83,800.01	86,200.01	82,900.01	84,600.01	81,051.56	134,132
2021-12-15	82,700.01	84,200.01	81,400.01	83,200.01	79,710.28	104,104
2021-12-14	83,200.01	84,400.01	81,000.01	83,600.01	80,093.50	116,032
2021-12-13	86,700.01	88,800.01	83,200.01	83,500.01	79,997.70	197,322
2021-12-10	84,000.01	89,000.01	83,800.01	86,200.01	82,584.45	272,476
2021-12-09	78,000.01	84,900.01	77,800.01	84,700.01	81,147.36	391,159
2021-12-08	79,700.01	80,000.01	77,800.01	78,200.01	74,920.00	129,678
2021-12-07	79,900.01	82,400.01	79,000.01	79,500.01	76,165.47	167,570
2021-12-06	79,700.01	81,300.01	79,000.01	80,500.01	77,123.53	118,003
2021-12-03	76,400.01	81,800.01	76,400.01	80,400.01	77,027.72	239,376
2021-12-02	76,500.01	78,600.01	76,000.01	76,800.01	73,578.72	93,204
2021-12-01	76,300.01	79,900.01	73,700.01	77,200.01	73,961.94	162,362
2021-11-30	79,400.01	81,300.01	75,400.01	76,400.01	73,195.50	284,339
2021-11-29	70,000.01	80,700.01	69,500.01	77,300.01	74,057.75	438,284
2021-11-26	75,200.01	76,700.01	72,500.01	72,900.01	69,842.30	167,833
2021-11-25	80,600.01	81,300.01	75,400.01	75,500.01	72,333.25	390,951

← NewerPage 20 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.