Intops Co., Ltd. (KOSDAQ:049070)
South Korea · Delayed Price · Currency is KRW 16,180
+710 (4.59%)
Oct 31, 2025, 3:30 PM KST
Intops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15,750.00 | 15,900.00 | 15,560.00 | 15,890.00 | 15,890.00 | 2.71% | 36,301 |
| Oct 30, 2025 | 15,700.00 | 15,700.00 | 15,320.00 | 15,470.00 | 15,470.00 | -0.51% | 47,094 |
| Oct 29, 2025 | 15,610.00 | 15,640.00 | 15,420.00 | 15,550.00 | 15,550.00 | -0.13% | 59,333 |
| Oct 28, 2025 | 15,700.00 | 15,700.00 | 15,500.00 | 15,570.00 | 15,570.00 | -0.26% | 35,776 |
| Oct 27, 2025 | 15,800.00 | 15,800.00 | 15,560.00 | 15,610.00 | 15,610.00 | -1.01% | 64,260 |
| Oct 24, 2025 | 16,000.00 | 16,010.00 | 15,750.00 | 15,770.00 | 15,770.00 | -1.07% | 49,520 |
| Oct 23, 2025 | 16,100.00 | 16,210.00 | 15,860.00 | 15,940.00 | 15,940.00 | -2.21% | 39,775 |
| Oct 22, 2025 | 16,580.00 | 16,580.00 | 16,090.00 | 16,300.00 | 16,300.00 | -1.03% | 27,015 |
| Oct 21, 2025 | 16,920.00 | 17,010.00 | 16,460.00 | 16,470.00 | 16,470.00 | -0.90% | 65,728 |
| Oct 20, 2025 | 16,210.00 | 16,720.00 | 15,850.00 | 16,620.00 | 16,620.00 | 3.81% | 64,969 |
| Oct 17, 2025 | 16,290.00 | 16,450.00 | 16,010.00 | 16,010.00 | 16,010.00 | -2.91% | 47,079 |
| Oct 16, 2025 | 16,660.00 | 16,800.00 | 16,360.00 | 16,490.00 | 16,490.00 | 1.35% | 57,996 |
| Oct 15, 2025 | 15,720.00 | 16,300.00 | 15,660.00 | 16,270.00 | 16,270.00 | 3.96% | 58,334 |
| Oct 14, 2025 | 15,680.00 | 16,330.00 | 15,520.00 | 15,650.00 | 15,650.00 | -0.06% | 71,634 |
| Oct 13, 2025 | 15,750.00 | 15,930.00 | 15,370.00 | 15,660.00 | 15,660.00 | -1.32% | 43,924 |
| Oct 10, 2025 | 15,510.00 | 15,870.00 | 15,360.00 | 15,870.00 | 15,870.00 | 2.65% | 52,406 |
| Oct 2, 2025 | 15,540.00 | 15,760.00 | 15,430.00 | 15,460.00 | 15,460.00 | -0.19% | 32,308 |
| Oct 1, 2025 | 15,510.00 | 15,670.00 | 15,480.00 | 15,490.00 | 15,490.00 | -0.13% | 16,774 |
| Sep 30, 2025 | 15,660.00 | 15,860.00 | 15,500.00 | 15,510.00 | 15,510.00 | -1.21% | 30,855 |
| Sep 29, 2025 | 15,760.00 | 15,980.00 | 15,450.00 | 15,700.00 | 15,700.00 | 0.38% | 24,562 |
| Sep 26, 2025 | 16,190.00 | 16,360.00 | 15,590.00 | 15,640.00 | 15,640.00 | -3.93% | 48,371 |
| Sep 25, 2025 | 16,350.00 | 16,700.00 | 16,210.00 | 16,280.00 | 16,280.00 | -1.27% | 50,735 |
| Sep 24, 2025 | 16,720.00 | 16,800.00 | 16,370.00 | 16,490.00 | 16,490.00 | -1.85% | 56,691 |
| Sep 23, 2025 | 17,340.00 | 17,340.00 | 16,630.00 | 16,800.00 | 16,800.00 | -1.35% | 55,979 |
| Sep 22, 2025 | 17,460.00 | 17,460.00 | 16,975.00 | 17,030.00 | 17,030.00 | -2.52% | 96,418 |
| Sep 19, 2025 | 17,630.00 | 17,990.00 | 17,170.00 | 17,470.00 | 17,470.00 | 5.24% | 345,411 |
| Sep 18, 2025 | 15,960.00 | 16,870.00 | 15,960.00 | 16,600.00 | 16,600.00 | 5.26% | 203,490 |
| Sep 17, 2025 | 15,880.00 | 16,000.00 | 15,760.00 | 15,770.00 | 15,770.00 | -1.44% | 32,770 |
| Sep 16, 2025 | 16,050.00 | 16,190.00 | 15,770.00 | 16,000.00 | 16,000.00 | 1.27% | 41,717 |
| Sep 15, 2025 | 15,730.00 | 16,000.00 | 15,690.00 | 15,800.00 | 15,800.00 | 2.00% | 42,884 |
| Sep 12, 2025 | 15,480.00 | 15,660.00 | 15,440.00 | 15,490.00 | 15,490.00 | 0.85% | 23,452 |
| Sep 11, 2025 | 15,420.00 | 15,500.00 | 15,100.00 | 15,360.00 | 15,360.00 | -0.45% | 25,238 |
| Sep 10, 2025 | 15,000.00 | 15,490.00 | 14,980.00 | 15,430.00 | 15,430.00 | 3.21% | 41,680 |
| Sep 9, 2025 | 14,750.00 | 14,950.00 | 14,750.00 | 14,950.00 | 14,950.00 | 1.49% | 16,461 |
| Sep 8, 2025 | 14,760.00 | 14,820.00 | 14,700.00 | 14,730.00 | 14,730.00 | -0.14% | 14,324 |
| Sep 5, 2025 | 14,940.00 | 14,940.00 | 14,720.00 | 14,750.00 | 14,750.00 | -0.34% | 16,055 |
| Sep 4, 2025 | 14,610.00 | 14,840.00 | 14,610.00 | 14,800.00 | 14,800.00 | 1.44% | 15,897 |
| Sep 3, 2025 | 14,800.00 | 14,970.00 | 14,560.00 | 14,590.00 | 14,590.00 | -1.68% | 43,329 |
| Sep 2, 2025 | 15,170.00 | 15,200.00 | 14,750.00 | 14,840.00 | 14,840.00 | -1.66% | 42,316 |
| Sep 1, 2025 | 15,490.00 | 15,490.00 | 14,950.00 | 15,090.00 | 15,090.00 | -2.58% | 67,037 |
| Aug 29, 2025 | 15,540.00 | 15,660.00 | 15,350.00 | 15,490.00 | 15,490.00 | -0.96% | 14,671 |
| Aug 28, 2025 | 15,670.00 | 15,850.00 | 15,510.00 | 15,640.00 | 15,640.00 | 0.58% | 10,027 |
| Aug 27, 2025 | 15,710.00 | 15,810.00 | 15,440.00 | 15,550.00 | 15,550.00 | -0.96% | 17,088 |
| Aug 26, 2025 | 15,530.00 | 15,850.00 | 15,400.00 | 15,700.00 | 15,700.00 | 0.71% | 28,983 |
| Aug 25, 2025 | 15,230.00 | 15,610.00 | 15,230.00 | 15,590.00 | 15,590.00 | 2.84% | 17,865 |
| Aug 22, 2025 | 15,210.00 | 15,370.00 | 15,100.00 | 15,160.00 | 15,160.00 | 0.13% | 9,374 |
| Aug 21, 2025 | 15,350.00 | 15,390.00 | 15,040.00 | 15,140.00 | 15,140.00 | -1.69% | 14,725 |
| Aug 20, 2025 | 15,420.00 | 15,420.00 | 15,040.00 | 15,400.00 | 15,400.00 | -0.13% | 22,880 |
| Aug 19, 2025 | 15,640.00 | 15,780.00 | 15,300.00 | 15,420.00 | 15,420.00 | -1.41% | 18,827 |
| Aug 18, 2025 | 15,810.00 | 16,110.00 | 15,640.00 | 15,640.00 | 15,640.00 | -2.37% | 25,675 |