Intops Co., Ltd. (KOSDAQ:049070)
South Korea flag South Korea · Delayed Price · Currency is KRW
15,650
+10 (0.06%)
Aug 29, 2025, 9:51 AM KST

Intops Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202515,670.0015,850.0015,510.0015,640.0015,640.000.58%10,027
Aug 27, 202515,710.0015,810.0015,440.0015,550.0015,550.00-0.96%17,088
Aug 26, 202515,530.0015,850.0015,400.0015,700.0015,700.000.71%28,983
Aug 25, 202515,230.0015,610.0015,230.0015,590.0015,590.002.84%17,865
Aug 22, 202515,210.0015,370.0015,100.0015,160.0015,160.000.13%9,374
Aug 21, 202515,350.0015,390.0015,040.0015,140.0015,140.00-1.69%14,725
Aug 20, 202515,420.0015,420.0015,040.0015,400.0015,400.00-0.13%22,880
Aug 19, 202515,640.0015,780.0015,300.0015,420.0015,420.00-1.41%18,827
Aug 18, 202515,810.0016,110.0015,640.0015,640.0015,640.00-2.37%25,675
Aug 14, 202516,150.0016,150.0015,920.0016,020.0016,020.000.31%17,612
Aug 13, 202516,090.0016,170.0015,910.0015,970.0015,970.00-0.19%18,409
Aug 12, 202516,060.0016,320.0016,000.0016,000.0016,000.00-0.93%17,028
Aug 11, 202516,170.0016,310.0016,150.0016,150.0016,150.00-0.37%14,995
Aug 8, 202516,050.0016,370.0016,050.0016,210.0016,210.000.68%18,382
Aug 7, 202516,090.0016,250.0016,040.0016,100.0016,100.000.06%26,198
Aug 6, 202516,120.0016,180.0015,920.0016,090.0016,090.000.56%16,331
Aug 5, 202515,820.0016,220.0015,820.0016,000.0016,000.001.33%18,181
Aug 4, 202515,700.0015,820.0015,520.0015,790.0015,790.001.15%15,465
Aug 1, 202516,170.0016,200.0015,500.0015,610.0015,610.00-3.82%43,678
Jul 31, 202516,260.0016,460.0016,070.0016,230.0016,230.00-0.12%21,325
Jul 30, 202516,060.0016,490.0016,060.0016,250.0016,250.000.62%19,499
Jul 29, 202516,180.0016,300.0016,020.0016,150.0016,150.00-0.92%16,277
Jul 28, 202516,030.0016,300.0015,970.0016,300.0016,300.001.68%18,937
Jul 25, 202516,280.0016,370.0015,200.0016,030.0016,030.00-1.54%31,349
Jul 24, 202516,550.0016,670.0016,250.0016,280.0016,280.00-1.57%17,039
Jul 23, 202516,480.0016,800.0016,360.0016,540.0016,540.000.67%21,422
Jul 22, 202516,890.0017,020.0016,430.0016,430.0016,430.00-2.55%30,694
Jul 21, 202516,820.0017,070.0016,800.0016,860.0016,860.00-0.71%20,020
Jul 18, 202516,890.0017,020.0016,880.0016,980.0016,980.000.18%17,130
Jul 17, 202516,970.0017,090.0016,730.0016,950.0016,950.00-0.12%20,263
Jul 16, 202517,080.0017,150.0016,900.0016,970.0016,970.00-0.70%23,835
Jul 15, 202516,550.0017,180.0016,510.0017,090.0017,090.003.20%68,277
Jul 14, 202516,520.0016,690.0016,460.0016,560.0016,560.000.12%27,787
Jul 11, 202516,370.0016,580.0016,370.0016,540.0016,540.001.35%27,226
Jul 10, 202516,450.0016,450.0016,310.0016,320.0016,320.00-0.12%28,789
Jul 9, 202516,100.0016,440.0016,100.0016,340.0016,340.001.55%32,751
Jul 8, 202516,250.0016,355.0016,080.0016,090.0016,090.000.31%26,485
Jul 7, 202516,390.0016,390.0016,040.0016,040.0016,040.00-1.84%42,569
Jul 4, 202516,630.0016,780.0016,300.0016,340.0016,340.00-1.45%30,125
Jul 3, 202516,550.0016,770.0016,370.0016,580.0016,580.000.85%26,991
Jul 2, 202516,470.0016,680.0016,090.0016,440.0016,440.00-0.30%64,057
Jul 1, 202516,490.0016,980.0016,470.0016,490.0016,490.000.12%65,368
Jun 30, 202516,710.0016,820.0016,460.0016,470.0016,470.00-0.48%16,939
Jun 27, 202516,830.0016,950.0016,450.0016,550.0016,550.00-1.90%36,070
Jun 26, 202517,130.0017,300.0016,800.0016,870.0016,820.00-1.98%72,500
Jun 25, 202517,420.0017,440.0017,060.0017,210.0017,158.99-0.23%26,523
Jun 24, 202517,200.0017,500.0017,190.0017,250.0017,198.872.19%66,538
Jun 23, 202516,770.0017,020.0016,300.0016,880.0016,829.97-0.35%61,124
Jun 20, 202516,900.0017,230.0016,790.0016,940.0016,889.79-0.06%60,793
Jun 19, 202516,580.0017,030.0016,320.0016,950.0016,899.762.23%78,706