Intops Co., Ltd. (KOSDAQ:049070)
South Korea · Delayed Price · Currency is KRW 15,470
-300 (-1.90%)
Dec 10, 2025, 3:30 PM KST
Intops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 15,700.00 | 15,760.00 | 15,530.00 | 15,540.00 | - | -1.46% | 25,126 |
| Dec 9, 2025 | 15,800.00 | 15,840.00 | 15,500.00 | 15,770.00 | 15,770.00 | -1.19% | 49,931 |
| Dec 8, 2025 | 16,070.00 | 16,080.00 | 15,740.00 | 15,960.00 | 15,960.00 | 0.57% | 56,033 |
| Dec 5, 2025 | 16,390.00 | 16,490.00 | 15,700.00 | 15,870.00 | 15,870.00 | -3.11% | 109,396 |
| Dec 4, 2025 | 15,610.00 | 16,440.00 | 15,450.00 | 16,380.00 | 16,380.00 | 7.34% | 248,331 |
| Dec 3, 2025 | 15,150.00 | 15,420.00 | 15,020.00 | 15,260.00 | 15,260.00 | 1.40% | 70,800 |
| Dec 2, 2025 | 14,870.00 | 15,140.00 | 14,710.00 | 15,050.00 | 15,050.00 | 3.44% | 101,929 |
| Dec 1, 2025 | 14,700.00 | 15,140.00 | 14,480.00 | 14,550.00 | 14,550.00 | 0.97% | 97,303 |
| Nov 28, 2025 | 13,640.00 | 14,410.00 | 13,600.00 | 14,410.00 | 14,410.00 | 6.58% | 76,226 |
| Nov 27, 2025 | 13,430.00 | 13,690.00 | 13,420.00 | 13,520.00 | 13,520.00 | 0.90% | 26,531 |
| Nov 26, 2025 | 13,180.00 | 13,530.00 | 13,170.00 | 13,400.00 | 13,400.00 | 1.75% | 28,436 |
| Nov 25, 2025 | 13,210.00 | 13,380.00 | 13,000.00 | 13,170.00 | 13,170.00 | 0.15% | 35,006 |
| Nov 24, 2025 | 13,260.00 | 13,370.00 | 13,060.00 | 13,150.00 | 13,150.00 | -0.30% | 50,888 |
| Nov 21, 2025 | 13,270.00 | 13,300.00 | 13,090.00 | 13,190.00 | 13,190.00 | -2.58% | 31,933 |
| Nov 20, 2025 | 13,710.00 | 13,790.00 | 13,540.00 | 13,540.00 | 13,540.00 | 0.07% | 26,059 |
| Nov 19, 2025 | 13,970.00 | 14,080.00 | 13,520.00 | 13,530.00 | 13,530.00 | -2.66% | 78,463 |
| Nov 18, 2025 | 14,360.00 | 14,360.00 | 13,890.00 | 13,900.00 | 13,900.00 | -3.20% | 69,476 |
| Nov 17, 2025 | 15,080.00 | 15,080.00 | 14,350.00 | 14,360.00 | 14,360.00 | -2.84% | 72,156 |
| Nov 14, 2025 | 15,100.00 | 15,100.00 | 14,700.00 | 14,780.00 | 14,780.00 | -2.70% | 81,904 |
| Nov 13, 2025 | 15,270.00 | 15,380.00 | 15,140.00 | 15,190.00 | 15,190.00 | -0.98% | 41,426 |
| Nov 12, 2025 | 15,340.00 | 15,420.00 | 15,260.00 | 15,340.00 | 15,340.00 | -0.07% | 34,362 |
| Nov 11, 2025 | 15,470.00 | 15,840.00 | 15,260.00 | 15,350.00 | 15,350.00 | -0.78% | 33,862 |
| Nov 10, 2025 | 15,320.00 | 15,490.00 | 15,100.00 | 15,470.00 | 15,470.00 | 1.64% | 19,847 |
| Nov 7, 2025 | 15,410.00 | 15,410.00 | 14,960.00 | 15,220.00 | 15,220.00 | -1.17% | 96,549 |
| Nov 6, 2025 | 15,680.00 | 15,800.00 | 15,270.00 | 15,400.00 | 15,400.00 | -0.32% | 48,495 |
| Nov 5, 2025 | 16,180.00 | 16,190.00 | 15,050.00 | 15,450.00 | 15,450.00 | -5.62% | 104,945 |
| Nov 4, 2025 | 16,710.00 | 16,750.00 | 16,360.00 | 16,370.00 | 16,370.00 | -2.68% | 55,787 |
| Nov 3, 2025 | 16,210.00 | 17,040.00 | 16,150.00 | 16,820.00 | 16,820.00 | 3.96% | 159,790 |
| Oct 31, 2025 | 15,750.00 | 16,230.00 | 15,560.00 | 16,180.00 | 16,180.00 | 4.59% | 82,947 |
| Oct 30, 2025 | 15,700.00 | 15,700.00 | 15,320.00 | 15,470.00 | 15,470.00 | -0.51% | 46,566 |
| Oct 29, 2025 | 15,610.00 | 15,640.00 | 15,420.00 | 15,550.00 | 15,550.00 | -0.13% | 58,538 |
| 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% | 47,365 |
| 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% | 26,363 |
| 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% | 63,310 |
| Oct 17, 2025 | 16,290.00 | 16,450.00 | 16,010.00 | 16,010.00 | 16,010.00 | -2.91% | 45,449 |
| Oct 16, 2025 | 16,660.00 | 16,800.00 | 16,360.00 | 16,490.00 | 16,490.00 | 1.35% | 56,782 |
| Oct 15, 2025 | 15,720.00 | 16,300.00 | 15,660.00 | 16,270.00 | 16,270.00 | 3.96% | 56,876 |
| Oct 14, 2025 | 15,680.00 | 16,330.00 | 15,520.00 | 15,650.00 | 15,650.00 | -0.06% | 70,896 |
| Oct 13, 2025 | 15,750.00 | 15,930.00 | 15,370.00 | 15,660.00 | 15,660.00 | -1.32% | 42,797 |
| 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% | 30,150 |
| Oct 1, 2025 | 15,510.00 | 15,670.00 | 15,480.00 | 15,490.00 | 15,490.00 | -0.13% | 15,764 |
| 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% | 49,759 |