Intops Co., Ltd. (KOSDAQ:049070)
South Korea · Delayed Price · Currency is KRW 17,770
+80 (0.45%)
At close: Mar 20, 2026
Intops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 17,800.00 | 18,050.00 | 17,560.00 | 17,770.00 | 17,770.00 | 0.45% | 67,195 |
| Mar 19, 2026 | 17,750.00 | 17,950.00 | 17,640.00 | 17,690.00 | 17,690.00 | -2.86% | 53,899 |
| Mar 18, 2026 | 18,280.00 | 18,300.00 | 17,960.00 | 18,210.00 | 18,210.00 | 1.51% | 48,783 |
| Mar 17, 2026 | 17,910.00 | 18,310.00 | 17,900.00 | 17,940.00 | 17,940.00 | 1.53% | 54,109 |
| Mar 16, 2026 | 18,000.00 | 18,030.00 | 17,360.00 | 17,670.00 | 17,670.00 | -2.32% | 54,301 |
| Mar 13, 2026 | 17,730.00 | 18,250.00 | 17,640.00 | 18,090.00 | 18,090.00 | -0.60% | 44,416 |
| Mar 12, 2026 | 18,470.00 | 18,630.00 | 18,010.00 | 18,200.00 | 18,200.00 | -2.47% | 56,355 |
| Mar 11, 2026 | 18,590.00 | 19,300.00 | 18,450.00 | 18,660.00 | 18,660.00 | 2.64% | 98,705 |
| Mar 10, 2026 | 18,200.00 | 18,430.00 | 17,770.00 | 18,180.00 | 18,180.00 | 4.78% | 73,948 |
| Mar 9, 2026 | 17,290.00 | 18,460.00 | 16,550.00 | 17,350.00 | 17,350.00 | -3.23% | 146,970 |
| Mar 6, 2026 | 16,970.00 | 18,200.00 | 16,800.00 | 17,930.00 | 17,930.00 | 3.94% | 111,641 |
| Mar 5, 2026 | 16,370.00 | 17,540.00 | 16,370.00 | 17,250.00 | 17,250.00 | 12.16% | 141,616 |
| Mar 4, 2026 | 17,170.00 | 17,520.00 | 14,880.00 | 15,380.00 | 15,380.00 | -15.26% | 186,348 |
| Mar 3, 2026 | 19,000.00 | 19,500.00 | 18,100.00 | 18,150.00 | 18,150.00 | -7.87% | 151,778 |
| Feb 27, 2026 | 20,050.00 | 20,050.00 | 19,560.00 | 19,700.00 | 19,700.00 | -2.96% | 103,309 |
| Feb 26, 2026 | 20,750.00 | 20,750.00 | 20,150.00 | 20,300.00 | 20,300.00 | -0.49% | 83,954 |
| Feb 25, 2026 | 20,450.00 | 20,650.00 | 20,200.00 | 20,400.00 | 20,400.00 | 0.25% | 84,709 |
| Feb 24, 2026 | 19,900.00 | 20,350.00 | 19,610.00 | 20,350.00 | 20,350.00 | 1.75% | 75,399 |
| Feb 23, 2026 | 20,350.00 | 20,400.00 | 19,880.00 | 20,000.00 | 20,000.00 | -1.23% | 93,302 |
| Feb 20, 2026 | 20,550.00 | 20,700.00 | 20,150.00 | 20,250.00 | 20,250.00 | -2.64% | 60,405 |
| Feb 19, 2026 | 20,500.00 | 20,950.00 | 20,150.00 | 20,800.00 | 20,800.00 | 2.97% | 68,684 |
| Feb 13, 2026 | 20,200.00 | 20,400.00 | 19,970.00 | 20,200.00 | 20,200.00 | -2.18% | 75,833 |
| Feb 12, 2026 | 21,300.00 | 21,400.00 | 20,550.00 | 20,650.00 | 20,650.00 | -1.67% | 79,916 |
| Feb 11, 2026 | 21,000.00 | 21,100.00 | 20,450.00 | 21,000.00 | 21,000.00 | 0.96% | 94,846 |
| Feb 10, 2026 | 21,300.00 | 21,450.00 | 20,500.00 | 20,800.00 | 20,800.00 | 1.46% | 115,071 |
| Feb 9, 2026 | 20,200.00 | 20,650.00 | 20,000.00 | 20,500.00 | 20,500.00 | 5.67% | 108,499 |
| Feb 6, 2026 | 19,500.00 | 19,690.00 | 18,800.00 | 19,400.00 | 19,400.00 | -3.48% | 105,211 |
| Feb 5, 2026 | 20,950.00 | 21,000.00 | 19,970.00 | 20,100.00 | 20,100.00 | -5.63% | 144,877 |
| Feb 4, 2026 | 21,350.00 | 21,600.00 | 20,950.00 | 21,300.00 | 21,300.00 | -0.23% | 100,647 |
| Feb 3, 2026 | 21,150.00 | 21,400.00 | 20,800.00 | 21,350.00 | 21,350.00 | 4.15% | 103,198 |
| Feb 2, 2026 | 21,500.00 | 21,950.00 | 20,200.00 | 20,500.00 | 20,500.00 | -7.03% | 262,786 |
| Jan 30, 2026 | 22,950.00 | 22,950.00 | 22,050.00 | 22,050.00 | 22,050.00 | -1.78% | 229,690 |
| Jan 29, 2026 | 22,300.00 | 22,550.00 | 21,300.00 | 22,450.00 | 22,450.00 | 2.05% | 292,693 |
| Jan 28, 2026 | 22,350.00 | 22,550.00 | 21,900.00 | 22,000.00 | 22,000.00 | 0.23% | 241,674 |
| Jan 27, 2026 | 22,150.00 | 22,200.00 | 21,400.00 | 21,950.00 | 21,950.00 | -0.68% | 186,189 |
| Jan 26, 2026 | 21,250.00 | 22,250.00 | 20,750.00 | 22,100.00 | 22,100.00 | 1.38% | 405,709 |
| Jan 23, 2026 | 22,200.00 | 22,950.00 | 21,600.00 | 21,800.00 | 21,800.00 | -4.18% | 368,297 |
| Jan 22, 2026 | 24,650.00 | 24,650.00 | 22,350.00 | 22,750.00 | 22,750.00 | -4.21% | 561,079 |
| Jan 21, 2026 | 22,250.00 | 23,950.00 | 22,200.00 | 23,750.00 | 23,750.00 | 2.59% | 843,323 |
| Jan 20, 2026 | 24,850.00 | 24,950.00 | 21,700.00 | 23,150.00 | 23,150.00 | 5.95% | 1,328,054 |
| Jan 19, 2026 | 20,900.00 | 22,650.00 | 20,550.00 | 21,850.00 | 21,850.00 | 9.47% | 1,325,833 |
| Jan 16, 2026 | 20,550.00 | 20,600.00 | 19,690.00 | 19,960.00 | 19,960.00 | -5.40% | 495,098 |
| Jan 15, 2026 | 21,200.00 | 21,700.00 | 20,550.00 | 21,100.00 | 21,100.00 | 2.93% | 764,023 |
| Jan 14, 2026 | 20,750.00 | 20,850.00 | 19,670.00 | 20,500.00 | 20,500.00 | 4.27% | 556,718 |
| Jan 13, 2026 | 20,050.00 | 20,050.00 | 19,350.00 | 19,660.00 | 19,660.00 | -1.95% | 278,386 |
| Jan 12, 2026 | 19,200.00 | 20,600.00 | 19,100.00 | 20,050.00 | 20,050.00 | 9.62% | 891,337 |
| Jan 9, 2026 | 17,540.00 | 18,580.00 | 17,120.00 | 18,290.00 | 18,290.00 | 4.39% | 383,331 |
| Jan 8, 2026 | 19,790.00 | 19,960.00 | 17,410.00 | 17,520.00 | 17,520.00 | -8.27% | 699,038 |
| Jan 7, 2026 | 19,180.00 | 19,360.00 | 18,710.00 | 19,100.00 | 19,100.00 | 0.26% | 306,983 |
| Jan 6, 2026 | 20,800.00 | 20,800.00 | 18,750.00 | 19,050.00 | 19,050.00 | -7.07% | 334,742 |