Intellian Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 49,800.00 | 50,300.00 | 47,400.00 | 47,600.00 | 47,306.49 | 91,040 |
| 2024-10-29 | 49,200.00 | 49,750.00 | 48,750.00 | 49,750.00 | 49,443.24 | 38,105 |
| 2024-10-28 | 49,300.00 | 50,000.00 | 49,000.00 | 49,700.00 | 49,393.55 | 22,664 |
| 2024-10-25 | 49,900.00 | 50,100.00 | 48,400.00 | 48,800.00 | 48,499.10 | 59,341 |
| 2024-10-24 | 52,000.00 | 52,000.00 | 49,800.00 | 49,950.00 | 49,642.00 | 64,640 |
| 2024-10-23 | 52,500.00 | 53,000.00 | 51,000.00 | 51,900.00 | 51,579.98 | 40,236 |
| 2024-10-22 | 52,800.00 | 53,800.00 | 51,600.00 | 51,800.00 | 51,480.60 | 39,806 |
| 2024-10-21 | 50,400.00 | 54,300.00 | 50,000.00 | 53,400.00 | 53,070.73 | 96,023 |
| 2024-10-18 | 51,500.00 | 51,500.00 | 49,800.00 | 50,000.00 | 49,691.70 | 61,640 |
| 2024-10-17 | 53,800.00 | 53,900.00 | 50,100.00 | 50,800.00 | 50,486.76 | 121,797 |
| 2024-10-16 | 54,600.00 | 54,800.00 | 53,600.00 | 54,200.00 | 53,865.80 | 21,726 |
| 2024-10-15 | 55,500.00 | 55,500.00 | 54,000.00 | 54,400.00 | 54,064.57 | 27,026 |
| 2024-10-14 | 54,500.00 | 56,400.00 | 54,000.00 | 55,200.00 | 54,859.63 | 54,300 |
| 2024-10-11 | 54,900.00 | 55,500.00 | 53,300.00 | 54,500.00 | 54,163.95 | 63,501 |
| 2024-10-10 | 56,400.00 | 56,400.00 | 54,000.00 | 55,200.00 | 54,859.63 | 71,583 |
| 2024-10-08 | 56,600.00 | 57,400.00 | 56,000.00 | 56,300.00 | 55,952.85 | 67,501 |
| 2024-10-07 | 54,200.00 | 57,200.00 | 53,800.00 | 56,600.00 | 56,251.00 | 91,442 |
| 2024-10-04 | 54,000.00 | 55,500.00 | 54,000.00 | 54,200.00 | 53,865.80 | 60,095 |
| 2024-10-02 | 54,800.00 | 55,200.00 | 54,000.00 | 54,300.00 | 53,965.18 | 33,163 |
| 2024-09-30 | 55,700.00 | 56,000.00 | 54,100.00 | 55,000.00 | 54,660.87 | 48,805 |
| 2024-09-27 | 55,300.00 | 57,000.00 | 55,100.00 | 55,600.00 | 55,257.17 | 57,264 |
| 2024-09-26 | 55,100.00 | 56,400.00 | 54,600.00 | 55,800.00 | 55,455.93 | 59,700 |
| 2024-09-25 | 56,100.00 | 56,300.00 | 55,100.00 | 55,100.00 | 54,760.25 | 89,229 |
| 2024-09-24 | 54,100.00 | 56,400.00 | 52,900.00 | 56,400.00 | 56,052.23 | 330,016 |
| 2024-09-23 | 53,100.00 | 54,200.00 | 50,300.00 | 51,700.00 | 51,381.21 | 151,911 |
| 2024-09-20 | 50,500.00 | 53,800.00 | 50,200.00 | 52,900.00 | 52,573.81 | 56,928 |
| 2024-09-19 | 50,000.00 | 50,200.00 | 49,150.00 | 50,200.00 | 49,890.46 | 20,942 |
| 2024-09-13 | 49,600.00 | 49,950.00 | 48,700.00 | 49,600.00 | 49,294.16 | 23,848 |
| 2024-09-12 | 51,000.00 | 51,300.00 | 49,500.00 | 49,500.00 | 49,194.78 | 35,709 |
| 2024-09-11 | 48,100.00 | 50,700.00 | 48,100.00 | 50,200.00 | 49,890.46 | 34,621 |
| 2024-09-10 | 48,500.00 | 49,400.00 | 47,550.00 | 48,650.00 | 48,350.02 | 46,232 |
| 2024-09-09 | 47,200.00 | 48,950.00 | 46,900.00 | 48,850.00 | 48,548.79 | 42,258 |
| 2024-09-06 | 50,000.00 | 50,700.00 | 48,400.00 | 48,500.00 | 48,200.95 | 48,772 |
| 2024-09-05 | 51,400.00 | 52,200.00 | 50,000.00 | 50,500.00 | 50,188.61 | 39,250 |
| 2024-09-04 | 51,400.00 | 51,800.00 | 50,000.00 | 51,000.00 | 50,685.53 | 67,636 |
| 2024-09-03 | 53,500.00 | 53,900.00 | 52,700.00 | 53,100.00 | 52,772.58 | 36,534 |
| 2024-09-02 | 55,100.00 | 55,400.00 | 53,400.00 | 53,400.00 | 53,070.73 | 32,428 |
| 2024-08-30 | 54,100.00 | 56,700.00 | 53,800.00 | 55,400.00 | 55,058.40 | 64,773 |
| 2024-08-29 | 54,500.00 | 56,000.00 | 53,800.00 | 54,000.00 | 53,667.03 | 39,479 |
| 2024-08-28 | 56,000.00 | 57,300.00 | 55,100.00 | 55,400.00 | 55,058.40 | 39,873 |
| 2024-08-27 | 55,500.00 | 56,800.00 | 55,000.00 | 56,400.00 | 56,052.23 | 28,080 |
| 2024-08-26 | 57,000.00 | 57,600.00 | 55,800.00 | 55,800.00 | 55,455.93 | 35,948 |
| 2024-08-23 | 57,500.00 | 57,800.00 | 56,000.00 | 56,500.00 | 56,151.62 | 50,882 |
| 2024-08-22 | 56,900.00 | 59,100.00 | 56,400.00 | 57,500.00 | 57,145.45 | 98,325 |
| 2024-08-21 | 55,400.00 | 56,600.00 | 53,600.00 | 56,600.00 | 56,251.00 | 68,406 |
| 2024-08-20 | 54,100.00 | 55,800.00 | 54,000.00 | 55,400.00 | 55,058.40 | 47,749 |
| 2024-08-19 | 53,300.00 | 54,900.00 | 53,000.00 | 54,400.00 | 54,064.57 | 55,527 |
| 2024-08-16 | 51,200.00 | 53,900.00 | 50,500.00 | 53,600.00 | 53,269.50 | 72,695 |
| 2024-08-14 | 48,900.00 | 52,000.00 | 48,900.00 | 50,900.00 | 50,586.15 | 87,083 |
| 2024-08-13 | 48,400.00 | 49,200.00 | 48,100.00 | 48,450.00 | 48,151.25 | 34,617 |
| 2024-08-12 | 48,700.00 | 49,800.00 | 47,950.00 | 48,450.00 | 48,151.25 | 63,332 |
| 2024-08-09 | 50,800.00 | 50,800.00 | 48,900.00 | 49,500.00 | 49,194.78 | 51,918 |
| 2024-08-08 | 48,350.00 | 50,000.00 | 47,650.00 | 49,800.00 | 49,492.93 | 27,553 |
| 2024-08-07 | 47,000.00 | 50,100.00 | 47,000.00 | 49,350.00 | 49,045.70 | 55,460 |
| 2024-08-06 | 46,200.00 | 49,550.00 | 46,050.00 | 48,100.00 | 47,803.41 | 143,677 |
| 2024-08-05 | 50,800.00 | 51,800.00 | 43,000.00 | 44,900.00 | 44,623.14 | 266,676 |
| 2024-08-02 | 55,000.00 | 55,300.00 | 52,100.00 | 52,600.00 | 52,275.66 | 100,079 |
| 2024-08-01 | 54,000.00 | 55,800.00 | 53,700.00 | 55,400.00 | 55,058.40 | 48,698 |
| 2024-07-31 | 54,900.00 | 55,000.00 | 52,800.00 | 54,000.00 | 53,667.03 | 95,070 |
| 2024-07-30 | 54,800.00 | 55,600.00 | 54,700.00 | 54,800.00 | 54,462.10 | 23,061 |
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.