Intops Co., Ltd. (KOSDAQ:049070)
South Korea · Delayed Price · Currency is KRW 16,210
+110 (0.68%)
Aug 8, 2025, 3:30 PM KST
Intops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 16,090.00 | 16,250.00 | 16,040.00 | 16,100.00 | 16,100.00 | 0.06% | 26,573 |
| Aug 6, 2025 | 16,120.00 | 16,180.00 | 15,920.00 | 16,090.00 | 16,090.00 | 0.56% | 16,331 |
| Aug 5, 2025 | 15,820.00 | 16,220.00 | 15,820.00 | 16,000.00 | 16,000.00 | 1.33% | 18,181 |
| Aug 4, 2025 | 15,700.00 | 15,820.00 | 15,520.00 | 15,790.00 | 15,790.00 | 1.15% | 15,465 |
| Aug 1, 2025 | 16,170.00 | 16,200.00 | 15,500.00 | 15,610.00 | 15,610.00 | -3.82% | 43,678 |
| Jul 31, 2025 | 16,260.00 | 16,460.00 | 16,070.00 | 16,230.00 | 16,230.00 | -0.12% | 21,325 |
| Jul 30, 2025 | 16,060.00 | 16,490.00 | 16,060.00 | 16,250.00 | 16,250.00 | 0.62% | 19,499 |
| Jul 29, 2025 | 16,180.00 | 16,300.00 | 16,020.00 | 16,150.00 | 16,150.00 | -0.92% | 16,277 |
| Jul 28, 2025 | 16,030.00 | 16,300.00 | 15,970.00 | 16,300.00 | 16,300.00 | 1.68% | 18,937 |
| Jul 25, 2025 | 16,280.00 | 16,370.00 | 15,200.00 | 16,030.00 | 16,030.00 | -1.54% | 31,349 |
| Jul 24, 2025 | 16,550.00 | 16,670.00 | 16,250.00 | 16,280.00 | 16,280.00 | -1.57% | 17,039 |
| Jul 23, 2025 | 16,480.00 | 16,800.00 | 16,360.00 | 16,540.00 | 16,540.00 | 0.67% | 21,422 |
| Jul 22, 2025 | 16,890.00 | 17,020.00 | 16,430.00 | 16,430.00 | 16,430.00 | -2.55% | 30,694 |
| Jul 21, 2025 | 16,820.00 | 17,070.00 | 16,800.00 | 16,860.00 | 16,860.00 | -0.71% | 20,020 |
| Jul 18, 2025 | 16,890.00 | 17,020.00 | 16,880.00 | 16,980.00 | 16,980.00 | 0.18% | 17,130 |
| Jul 17, 2025 | 16,970.00 | 17,090.00 | 16,730.00 | 16,950.00 | 16,950.00 | -0.12% | 20,263 |
| Jul 16, 2025 | 17,080.00 | 17,150.00 | 16,900.00 | 16,970.00 | 16,970.00 | -0.70% | 23,835 |
| Jul 15, 2025 | 16,550.00 | 17,180.00 | 16,510.00 | 17,090.00 | 17,090.00 | 3.20% | 68,277 |
| Jul 14, 2025 | 16,520.00 | 16,690.00 | 16,460.00 | 16,560.00 | 16,560.00 | 0.12% | 27,787 |
| Jul 11, 2025 | 16,370.00 | 16,580.00 | 16,370.00 | 16,540.00 | 16,540.00 | 1.35% | 27,226 |
| Jul 10, 2025 | 16,450.00 | 16,450.00 | 16,310.00 | 16,320.00 | 16,320.00 | -0.12% | 28,789 |
| Jul 9, 2025 | 16,100.00 | 16,440.00 | 16,100.00 | 16,340.00 | 16,340.00 | 1.55% | 32,751 |
| Jul 8, 2025 | 16,250.00 | 16,355.00 | 16,080.00 | 16,090.00 | 16,090.00 | 0.31% | 26,485 |
| Jul 7, 2025 | 16,390.00 | 16,390.00 | 16,040.00 | 16,040.00 | 16,040.00 | -1.84% | 42,569 |
| Jul 4, 2025 | 16,630.00 | 16,780.00 | 16,300.00 | 16,340.00 | 16,340.00 | -1.45% | 30,125 |
| Jul 3, 2025 | 16,550.00 | 16,770.00 | 16,370.00 | 16,580.00 | 16,580.00 | 0.85% | 26,991 |
| Jul 2, 2025 | 16,470.00 | 16,680.00 | 16,090.00 | 16,440.00 | 16,440.00 | -0.30% | 64,057 |
| Jul 1, 2025 | 16,490.00 | 16,980.00 | 16,470.00 | 16,490.00 | 16,490.00 | 0.12% | 65,368 |
| Jun 30, 2025 | 16,710.00 | 16,820.00 | 16,460.00 | 16,470.00 | 16,470.00 | -0.48% | 16,939 |
| Jun 27, 2025 | 16,830.00 | 16,950.00 | 16,450.00 | 16,550.00 | 16,550.00 | -1.90% | 36,070 |
| Jun 26, 2025 | 17,130.00 | 17,300.00 | 16,800.00 | 16,870.00 | 16,820.00 | -1.98% | 72,500 |
| Jun 25, 2025 | 17,420.00 | 17,440.00 | 17,060.00 | 17,210.00 | 17,158.99 | -0.23% | 26,523 |
| Jun 24, 2025 | 17,200.00 | 17,500.00 | 17,190.00 | 17,250.00 | 17,198.87 | 2.19% | 66,538 |
| Jun 23, 2025 | 16,770.00 | 17,020.00 | 16,300.00 | 16,880.00 | 16,829.97 | -0.35% | 61,124 |
| Jun 20, 2025 | 16,900.00 | 17,230.00 | 16,790.00 | 16,940.00 | 16,889.79 | -0.06% | 60,793 |
| Jun 19, 2025 | 16,580.00 | 17,030.00 | 16,320.00 | 16,950.00 | 16,899.76 | 2.23% | 78,706 |
| Jun 18, 2025 | 16,390.00 | 16,630.00 | 16,320.00 | 16,580.00 | 16,530.86 | 0.18% | 16,732 |
| Jun 17, 2025 | 16,320.00 | 16,900.00 | 16,150.00 | 16,550.00 | 16,500.95 | 1.22% | 58,473 |
| Jun 16, 2025 | 16,530.00 | 16,530.00 | 15,900.00 | 16,350.00 | 16,301.54 | -0.12% | 22,643 |
| Jun 13, 2025 | 16,830.00 | 16,850.00 | 16,150.00 | 16,370.00 | 16,321.48 | -2.96% | 70,155 |
| Jun 12, 2025 | 16,460.00 | 17,100.00 | 16,380.00 | 16,870.00 | 16,820.00 | 2.93% | 91,437 |
| Jun 11, 2025 | 16,170.00 | 16,510.00 | 16,170.00 | 16,390.00 | 16,341.42 | 1.36% | 41,205 |
| Jun 10, 2025 | 16,100.00 | 16,410.00 | 16,040.00 | 16,170.00 | 16,122.07 | 0.43% | 32,296 |
| Jun 9, 2025 | 16,200.00 | 16,220.00 | 15,960.00 | 16,100.00 | 16,052.28 | 0.88% | 27,352 |
| Jun 5, 2025 | 15,700.00 | 16,170.00 | 15,600.00 | 15,960.00 | 15,912.70 | 2.31% | 62,380 |
| Jun 4, 2025 | 15,280.00 | 15,800.00 | 15,280.00 | 15,600.00 | 15,553.76 | 2.63% | 83,539 |
| Jun 2, 2025 | 15,260.00 | 15,340.00 | 15,110.00 | 15,200.00 | 15,154.95 | -0.52% | 31,492 |
| May 30, 2025 | 15,460.00 | 15,460.00 | 15,230.00 | 15,280.00 | 15,234.71 | -1.16% | 24,210 |
| May 29, 2025 | 15,260.00 | 15,490.00 | 15,240.00 | 15,460.00 | 15,414.18 | 2.38% | 43,499 |
| May 28, 2025 | 14,850.00 | 15,180.00 | 14,840.00 | 15,100.00 | 15,055.25 | 2.10% | 33,775 |