Intops Co., Ltd. (KOSDAQ:049070)
South Korea · Delayed Price · Currency is KRW 17,470
+870 (5.24%)
Sep 19, 2025, 3:30 PM KST
Intops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 17,630.00 | 17,990.00 | 17,170.00 | 17,470.00 | 17,470.00 | 5.24% | 339,323 |
| 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 |
| Aug 14, 2025 | 16,150.00 | 16,150.00 | 15,920.00 | 16,020.00 | 16,020.00 | 0.31% | 17,612 |
| Aug 13, 2025 | 16,090.00 | 16,170.00 | 15,910.00 | 15,970.00 | 15,970.00 | -0.19% | 18,409 |
| Aug 12, 2025 | 16,060.00 | 16,320.00 | 16,000.00 | 16,000.00 | 16,000.00 | -0.93% | 17,028 |
| Aug 11, 2025 | 16,170.00 | 16,310.00 | 16,150.00 | 16,150.00 | 16,150.00 | -0.37% | 14,995 |
| Aug 8, 2025 | 16,050.00 | 16,370.00 | 16,050.00 | 16,210.00 | 16,210.00 | 0.68% | 18,382 |
| Aug 7, 2025 | 16,090.00 | 16,250.00 | 16,040.00 | 16,100.00 | 16,100.00 | 0.06% | 26,198 |
| 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 |