Intops Co., Ltd. (KOSDAQ:049070)
South Korea · Delayed Price · Currency is KRW 17,140
+270 (1.60%)
Apr 10, 2026, 3:30 PM KST
Intops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 17,100.00 | 17,200.00 | 16,960.00 | 17,140.00 | 17,140.00 | 1.60% | 33,351 |
| Apr 9, 2026 | 16,980.00 | 17,080.00 | 16,630.00 | 16,870.00 | 16,870.00 | -0.76% | 16,675 |
| Apr 8, 2026 | 16,820.00 | 17,000.00 | 16,660.00 | 17,000.00 | 17,000.00 | 5.26% | 42,613 |
| Apr 7, 2026 | 16,400.00 | 16,590.00 | 16,120.00 | 16,150.00 | 16,150.00 | -0.92% | 22,115 |
| Apr 6, 2026 | 16,530.00 | 16,690.00 | 16,210.00 | 16,300.00 | 16,300.00 | -1.33% | 28,878 |
| Apr 3, 2026 | 16,660.00 | 16,840.00 | 16,500.00 | 16,520.00 | 16,520.00 | 1.16% | 26,671 |
| Apr 2, 2026 | 17,470.00 | 17,670.00 | 16,100.00 | 16,330.00 | 16,330.00 | -4.67% | 77,897 |
| Apr 1, 2026 | 16,490.00 | 17,200.00 | 16,450.00 | 17,130.00 | 17,130.00 | 7.20% | 42,659 |
| Mar 31, 2026 | 16,160.00 | 16,480.00 | 15,910.00 | 15,980.00 | 15,980.00 | -2.74% | 54,058 |
| Mar 30, 2026 | 16,350.00 | 16,800.00 | 16,110.00 | 16,430.00 | 16,430.00 | -3.01% | 36,593 |
| Mar 27, 2026 | 16,480.00 | 17,030.00 | 16,400.00 | 16,940.00 | 16,940.00 | -0.18% | 49,648 |
| Mar 26, 2026 | 17,780.00 | 17,780.00 | 16,970.00 | 16,970.00 | 16,970.00 | -3.69% | 51,047 |
| Mar 25, 2026 | 17,260.00 | 17,640.00 | 17,180.00 | 17,620.00 | 17,620.00 | 2.56% | 50,711 |
| Mar 24, 2026 | 17,450.00 | 17,730.00 | 16,870.00 | 17,180.00 | 17,180.00 | 1.24% | 62,002 |
| Mar 23, 2026 | 17,260.00 | 17,380.00 | 16,870.00 | 16,970.00 | 16,970.00 | -4.50% | 71,451 |
| Mar 20, 2026 | 17,800.00 | 18,050.00 | 17,560.00 | 17,770.00 | 17,770.00 | 0.45% | 67,195 |
| Mar 19, 2026 | 17,750.00 | 17,950.00 | 17,640.00 | 17,690.00 | 17,690.00 | -2.86% | 53,899 |
| Mar 18, 2026 | 18,280.00 | 18,300.00 | 17,960.00 | 18,210.00 | 18,210.00 | 1.51% | 48,783 |
| Mar 17, 2026 | 17,910.00 | 18,310.00 | 17,900.00 | 17,940.00 | 17,940.00 | 1.53% | 54,109 |
| Mar 16, 2026 | 18,000.00 | 18,030.00 | 17,360.00 | 17,670.00 | 17,670.00 | -2.32% | 54,301 |
| Mar 13, 2026 | 17,730.00 | 18,250.00 | 17,640.00 | 18,090.00 | 18,090.00 | -0.60% | 44,416 |
| Mar 12, 2026 | 18,470.00 | 18,630.00 | 18,010.00 | 18,200.00 | 18,200.00 | -2.47% | 56,355 |
| Mar 11, 2026 | 18,590.00 | 19,300.00 | 18,450.00 | 18,660.00 | 18,660.00 | 2.64% | 98,705 |
| Mar 10, 2026 | 18,200.00 | 18,430.00 | 17,770.00 | 18,180.00 | 18,180.00 | 4.78% | 73,948 |
| Mar 9, 2026 | 17,290.00 | 18,460.00 | 16,550.00 | 17,350.00 | 17,350.00 | -3.23% | 146,970 |
| Mar 6, 2026 | 16,970.00 | 18,200.00 | 16,800.00 | 17,930.00 | 17,930.00 | 3.94% | 111,641 |
| Mar 5, 2026 | 16,370.00 | 17,540.00 | 16,370.00 | 17,250.00 | 17,250.00 | 12.16% | 141,616 |
| Mar 4, 2026 | 17,170.00 | 17,520.00 | 14,880.00 | 15,380.00 | 15,380.00 | -15.26% | 186,348 |
| Mar 3, 2026 | 19,000.00 | 19,500.00 | 18,100.00 | 18,150.00 | 18,150.00 | -7.87% | 151,778 |
| Feb 27, 2026 | 20,050.00 | 20,050.00 | 19,560.00 | 19,700.00 | 19,700.00 | -2.96% | 103,309 |
| Feb 26, 2026 | 20,750.00 | 20,750.00 | 20,150.00 | 20,300.00 | 20,300.00 | -0.49% | 83,954 |
| Feb 25, 2026 | 20,450.00 | 20,650.00 | 20,200.00 | 20,400.00 | 20,400.00 | 0.25% | 84,709 |
| Feb 24, 2026 | 19,900.00 | 20,350.00 | 19,610.00 | 20,350.00 | 20,350.00 | 1.75% | 75,399 |
| Feb 23, 2026 | 20,350.00 | 20,400.00 | 19,880.00 | 20,000.00 | 20,000.00 | -1.23% | 93,302 |
| Feb 20, 2026 | 20,550.00 | 20,700.00 | 20,150.00 | 20,250.00 | 20,250.00 | -2.64% | 60,405 |
| Feb 19, 2026 | 20,500.00 | 20,950.00 | 20,150.00 | 20,800.00 | 20,800.00 | 2.97% | 68,684 |
| Feb 13, 2026 | 20,200.00 | 20,400.00 | 19,970.00 | 20,200.00 | 20,200.00 | -2.18% | 75,833 |
| Feb 12, 2026 | 21,300.00 | 21,400.00 | 20,550.00 | 20,650.00 | 20,650.00 | -1.67% | 79,916 |
| Feb 11, 2026 | 21,000.00 | 21,100.00 | 20,450.00 | 21,000.00 | 21,000.00 | 0.96% | 94,846 |
| Feb 10, 2026 | 21,300.00 | 21,450.00 | 20,500.00 | 20,800.00 | 20,800.00 | 1.46% | 115,071 |
| Feb 9, 2026 | 20,200.00 | 20,650.00 | 20,000.00 | 20,500.00 | 20,500.00 | 5.67% | 108,499 |
| Feb 6, 2026 | 19,500.00 | 19,690.00 | 18,800.00 | 19,400.00 | 19,400.00 | -3.48% | 105,211 |
| Feb 5, 2026 | 20,950.00 | 21,000.00 | 19,970.00 | 20,100.00 | 20,100.00 | -5.63% | 144,877 |
| Feb 4, 2026 | 21,350.00 | 21,600.00 | 20,950.00 | 21,300.00 | 21,300.00 | -0.23% | 100,647 |
| Feb 3, 2026 | 21,150.00 | 21,400.00 | 20,800.00 | 21,350.00 | 21,350.00 | 4.15% | 103,198 |
| Feb 2, 2026 | 21,500.00 | 21,950.00 | 20,200.00 | 20,500.00 | 20,500.00 | -7.03% | 262,786 |
| Jan 30, 2026 | 22,950.00 | 22,950.00 | 22,050.00 | 22,050.00 | 22,050.00 | -1.78% | 229,690 |
| Jan 29, 2026 | 22,300.00 | 22,550.00 | 21,300.00 | 22,450.00 | 22,450.00 | 2.05% | 292,693 |
| Jan 28, 2026 | 22,350.00 | 22,550.00 | 21,900.00 | 22,000.00 | 22,000.00 | 0.23% | 241,674 |
| Jan 27, 2026 | 22,150.00 | 22,200.00 | 21,400.00 | 21,950.00 | 21,950.00 | -0.68% | 186,189 |