Intops Co., Ltd. (KOSDAQ:049070)
South Korea · Delayed Price · Currency is KRW 20,050
+230 (1.16%)
Dec 30, 2025, 3:30 PM KST
Intops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 20,700.00 | 21,150.00 | 19,380.00 | 20,050.00 | 20,050.00 | 1.16% | 1,892,534 |
| Dec 29, 2025 | 15,250.00 | 19,820.00 | 15,150.00 | 19,820.00 | 19,820.00 | 29.97% | 3,818,025 |
| Dec 26, 2025 | 15,350.00 | 15,600.00 | 15,250.00 | 15,250.00 | 15,100.00 | -0.59% | 26,403 |
| Dec 24, 2025 | 15,470.00 | 15,690.00 | 15,310.00 | 15,340.00 | 15,189.11 | -0.78% | 37,823 |
| Dec 23, 2025 | 15,720.00 | 15,890.00 | 15,400.00 | 15,460.00 | 15,307.93 | -1.59% | 32,511 |
| Dec 22, 2025 | 15,440.00 | 15,900.00 | 15,350.00 | 15,710.00 | 15,555.48 | 3.36% | 45,926 |
| Dec 19, 2025 | 15,260.00 | 15,420.00 | 15,010.00 | 15,200.00 | 15,050.49 | 0.26% | 31,743 |
| Dec 18, 2025 | 15,390.00 | 15,560.00 | 15,080.00 | 15,160.00 | 15,010.89 | -1.75% | 31,301 |
| Dec 17, 2025 | 15,840.00 | 15,990.00 | 15,400.00 | 15,430.00 | 15,278.23 | -0.26% | 46,183 |
| Dec 16, 2025 | 15,890.00 | 15,930.00 | 15,300.00 | 15,470.00 | 15,317.84 | -3.01% | 59,049 |
| Dec 15, 2025 | 15,450.00 | 15,970.00 | 15,290.00 | 15,950.00 | 15,793.11 | 1.66% | 46,068 |
| Dec 12, 2025 | 15,760.00 | 15,760.00 | 15,460.00 | 15,690.00 | 15,535.67 | -0.32% | 50,263 |
| Dec 11, 2025 | 15,590.00 | 15,980.00 | 15,260.00 | 15,740.00 | 15,585.18 | 1.75% | 350,502 |
| Dec 10, 2025 | 15,700.00 | 15,760.00 | 15,420.00 | 15,470.00 | 15,317.84 | -1.90% | 59,617 |
| Dec 9, 2025 | 15,800.00 | 15,840.00 | 15,500.00 | 15,770.00 | 15,614.89 | -1.19% | 49,931 |
| Dec 8, 2025 | 16,070.00 | 16,080.00 | 15,740.00 | 15,960.00 | 15,803.02 | 0.57% | 56,033 |
| Dec 5, 2025 | 16,390.00 | 16,490.00 | 15,700.00 | 15,870.00 | 15,713.90 | -3.11% | 109,396 |
| Dec 4, 2025 | 15,610.00 | 16,440.00 | 15,450.00 | 16,380.00 | 16,218.89 | 7.34% | 248,331 |
| Dec 3, 2025 | 15,150.00 | 15,420.00 | 15,020.00 | 15,260.00 | 15,109.90 | 1.40% | 70,803 |
| Dec 2, 2025 | 14,870.00 | 15,140.00 | 14,710.00 | 15,050.00 | 14,901.97 | 3.44% | 101,929 |
| Dec 1, 2025 | 14,700.00 | 15,140.00 | 14,480.00 | 14,550.00 | 14,406.89 | 0.97% | 97,303 |
| Nov 28, 2025 | 13,640.00 | 14,410.00 | 13,600.00 | 14,410.00 | 14,268.26 | 6.58% | 76,226 |
| Nov 27, 2025 | 13,430.00 | 13,690.00 | 13,420.00 | 13,520.00 | 13,387.02 | 0.90% | 26,531 |
| Nov 26, 2025 | 13,180.00 | 13,530.00 | 13,170.00 | 13,400.00 | 13,268.20 | 1.75% | 28,436 |
| Nov 25, 2025 | 13,210.00 | 13,380.00 | 13,000.00 | 13,170.00 | 13,040.46 | 0.15% | 35,006 |
| Nov 24, 2025 | 13,260.00 | 13,370.00 | 13,060.00 | 13,150.00 | 13,020.66 | -0.30% | 50,888 |
| Nov 21, 2025 | 13,270.00 | 13,300.00 | 13,090.00 | 13,190.00 | 13,060.26 | -2.58% | 31,933 |
| Nov 20, 2025 | 13,710.00 | 13,790.00 | 13,540.00 | 13,540.00 | 13,406.82 | 0.07% | 26,059 |
| Nov 19, 2025 | 13,970.00 | 14,080.00 | 13,520.00 | 13,530.00 | 13,396.92 | -2.66% | 78,463 |
| Nov 18, 2025 | 14,360.00 | 14,360.00 | 13,890.00 | 13,900.00 | 13,763.28 | -3.20% | 69,476 |
| Nov 17, 2025 | 15,080.00 | 15,080.00 | 14,350.00 | 14,360.00 | 14,218.75 | -2.84% | 72,156 |
| Nov 14, 2025 | 15,100.00 | 15,100.00 | 14,700.00 | 14,780.00 | 14,634.62 | -2.70% | 81,904 |
| Nov 13, 2025 | 15,270.00 | 15,380.00 | 15,140.00 | 15,190.00 | 15,040.59 | -0.98% | 41,426 |
| Nov 12, 2025 | 15,340.00 | 15,420.00 | 15,260.00 | 15,340.00 | 15,189.11 | -0.07% | 34,362 |
| Nov 11, 2025 | 15,470.00 | 15,840.00 | 15,260.00 | 15,350.00 | 15,199.02 | -0.78% | 33,862 |
| Nov 10, 2025 | 15,320.00 | 15,490.00 | 15,100.00 | 15,470.00 | 15,317.84 | 1.64% | 19,847 |
| Nov 7, 2025 | 15,410.00 | 15,410.00 | 14,960.00 | 15,220.00 | 15,070.30 | -1.17% | 96,549 |
| Nov 6, 2025 | 15,680.00 | 15,800.00 | 15,270.00 | 15,400.00 | 15,248.52 | -0.32% | 48,495 |
| Nov 5, 2025 | 16,180.00 | 16,190.00 | 15,050.00 | 15,450.00 | 15,298.03 | -5.62% | 104,945 |
| Nov 4, 2025 | 16,710.00 | 16,750.00 | 16,360.00 | 16,370.00 | 16,208.98 | -2.68% | 55,787 |
| Nov 3, 2025 | 16,210.00 | 17,040.00 | 16,150.00 | 16,820.00 | 16,654.56 | 3.96% | 159,790 |
| Oct 31, 2025 | 15,750.00 | 16,230.00 | 15,560.00 | 16,180.00 | 16,020.85 | 4.59% | 82,947 |
| Oct 30, 2025 | 15,700.00 | 15,700.00 | 15,320.00 | 15,470.00 | 15,317.84 | -0.51% | 46,566 |
| Oct 29, 2025 | 15,610.00 | 15,640.00 | 15,420.00 | 15,550.00 | 15,397.05 | -0.13% | 58,538 |
| Oct 28, 2025 | 15,700.00 | 15,700.00 | 15,500.00 | 15,570.00 | 15,416.85 | -0.26% | 35,776 |
| Oct 27, 2025 | 15,800.00 | 15,800.00 | 15,560.00 | 15,610.00 | 15,456.46 | -1.01% | 64,260 |
| Oct 24, 2025 | 16,000.00 | 16,010.00 | 15,750.00 | 15,770.00 | 15,614.89 | -1.07% | 47,365 |
| Oct 23, 2025 | 16,100.00 | 16,210.00 | 15,860.00 | 15,940.00 | 15,783.21 | -2.21% | 39,775 |
| Oct 22, 2025 | 16,580.00 | 16,580.00 | 16,090.00 | 16,300.00 | 16,139.67 | -1.03% | 26,363 |
| Oct 21, 2025 | 16,920.00 | 17,010.00 | 16,460.00 | 16,470.00 | 16,308.00 | -0.90% | 65,728 |