Intellian Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 76,400.01 | 77,500.01 | 72,600.01 | 74,700.01 | 71,566.80 | 189,326 |
| 2021-11-23 | 78,600.01 | 78,600.01 | 75,600.01 | 76,300.01 | 73,099.69 | 154,143 |
| 2021-11-22 | 81,400.01 | 82,200.01 | 78,100.01 | 79,400.01 | 76,069.67 | 115,825 |
| 2021-11-19 | 83,000.01 | 83,700.01 | 80,800.01 | 81,000.01 | 77,602.56 | 141,171 |
| 2021-11-18 | 83,700.01 | 85,100.01 | 81,400.01 | 82,500.01 | 79,039.64 | 193,439 |
| 2021-11-17 | 82,200.01 | 84,500.01 | 80,900.01 | 82,800.01 | 79,327.06 | 234,292 |
| 2021-11-16 | 78,300.01 | 83,500.01 | 77,400.01 | 82,000.01 | 78,560.61 | 415,717 |
| 2021-11-15 | 75,000.01 | 77,100.01 | 74,200.01 | 77,100.01 | 73,866.14 | 94,017 |
| 2021-11-12 | 76,900.01 | 78,800.01 | 73,800.01 | 74,200.01 | 71,087.77 | 141,672 |
| 2021-11-11 | 73,800.01 | 77,500.01 | 72,300.01 | 77,000.01 | 73,770.33 | 147,519 |
| 2021-11-10 | 78,100.01 | 79,300.01 | 73,500.01 | 74,900.01 | 71,758.41 | 190,181 |
| 2021-11-09 | 75,500.01 | 79,900.01 | 75,500.01 | 78,200.01 | 74,920.00 | 310,590 |
| 2021-11-08 | 71,400.01 | 76,300.01 | 70,800.01 | 75,900.01 | 72,716.47 | 243,072 |
| 2021-11-05 | 70,800.01 | 72,400.01 | 70,300.01 | 71,000.01 | 68,021.99 | 69,228 |
| 2021-11-04 | 71,000.01 | 72,100.01 | 69,800.01 | 70,600.01 | 67,638.77 | 87,935 |
| 2021-11-03 | 71,800.01 | 73,100.01 | 70,500.01 | 71,000.01 | 68,021.99 | 62,321 |
| 2021-11-02 | 73,500.01 | 75,100.01 | 71,200.01 | 71,800.01 | 68,788.44 | 93,191 |
| 2021-11-01 | 71,500.01 | 74,100.01 | 70,800.01 | 72,700.01 | 69,650.69 | 188,435 |
| 2021-10-29 | 71,100.01 | 72,600.01 | 69,300.01 | 71,300.01 | 68,309.41 | 105,625 |
| 2021-10-28 | 68,000.01 | 73,800.01 | 67,700.01 | 70,600.01 | 67,638.77 | 329,099 |
| 2021-10-27 | 69,500.01 | 69,700.01 | 67,500.01 | 67,900.01 | 65,052.02 | 64,688 |
| 2021-10-26 | 69,300.01 | 69,700.01 | 68,300.01 | 69,500.01 | 66,584.91 | 47,404 |
| 2021-10-25 | 70,800.01 | 70,900.01 | 68,800.01 | 69,100.01 | 66,201.69 | 111,565 |
| 2021-10-22 | 66,600.01 | 68,900.01 | 66,400.01 | 67,600.01 | 64,764.60 | 112,797 |
| 2021-10-21 | 69,800.01 | 70,500.01 | 68,000.01 | 68,100.01 | 65,243.63 | 106,317 |
| 2021-10-20 | 71,900.01 | 72,100.01 | 69,000.01 | 69,100.01 | 66,201.69 | 154,684 |
| 2021-10-19 | 75,600.01 | 75,700.01 | 70,700.01 | 71,900.01 | 68,884.24 | 181,315 |
| 2021-10-18 | 71,600.01 | 74,400.01 | 71,300.01 | 74,200.01 | 71,087.77 | 152,725 |
| 2021-10-15 | 72,000.01 | 72,600.01 | 69,900.01 | 71,400.01 | 68,405.22 | 90,851 |
| 2021-10-14 | 69,800.01 | 72,700.01 | 69,600.01 | 71,900.01 | 68,884.24 | 118,439 |
← NewerPage 21 of 21 · 1,230 trading days
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.