Intops Co., Ltd. (KOSDAQ:049070)
South Korea · Delayed Price · Currency is KRW 18,340
+430 (2.40%)
Oct 1, 2026, 12:30 PM KST
Intops Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 18,000.00 | 18,500.00 | 17,870.00 | 18,330.00 | - | 2.35% | 23,193 |
| Sep 30, 2026 | 18,300.00 | 18,390.00 | 17,910.00 | 17,910.00 | 17,910.00 | -2.02% | 42,168 |
| Sep 29, 2026 | 18,130.00 | 18,290.00 | 17,900.00 | 18,280.00 | 18,280.00 | 0.61% | 38,281 |
| Sep 28, 2026 | 18,230.00 | 18,410.00 | 18,010.00 | 18,170.00 | 18,170.00 | 0.39% | 34,388 |
| Sep 23, 2026 | 18,260.00 | 18,370.00 | 18,100.00 | 18,100.00 | 18,100.00 | -0.17% | 31,123 |
| Sep 22, 2026 | 18,140.00 | 18,490.00 | 18,070.00 | 18,130.00 | 18,130.00 | -0.06% | 73,945 |
| Sep 21, 2026 | 18,290.00 | 18,330.00 | 18,020.00 | 18,140.00 | 18,140.00 | 0.39% | 22,445 |
| Sep 18, 2026 | 18,740.00 | 18,770.00 | 18,070.00 | 18,070.00 | 18,070.00 | -2.54% | 67,891 |
| Sep 17, 2026 | 18,140.00 | 18,670.00 | 18,120.00 | 18,540.00 | 18,540.00 | 1.53% | 35,450 |
| Sep 16, 2026 | 18,500.00 | 18,580.00 | 18,120.00 | 18,260.00 | 18,260.00 | -1.40% | 37,438 |
| Sep 15, 2026 | 18,160.00 | 18,820.00 | 18,090.00 | 18,520.00 | 18,520.00 | 1.76% | 63,333 |
| Sep 14, 2026 | 18,400.00 | 18,460.00 | 18,060.00 | 18,200.00 | 18,200.00 | -2.88% | 50,751 |
| Sep 11, 2026 | 18,250.00 | 18,850.00 | 18,130.00 | 18,740.00 | 18,740.00 | 1.02% | 59,634 |
| Sep 10, 2026 | 18,760.00 | 18,790.00 | 18,320.00 | 18,550.00 | 18,550.00 | -2.27% | 61,606 |
| Sep 9, 2026 | 18,490.00 | 19,340.00 | 18,250.00 | 18,980.00 | 18,980.00 | 2.37% | 164,034 |
| Sep 8, 2026 | 18,890.00 | 18,990.00 | 18,530.00 | 18,540.00 | 18,540.00 | -3.84% | 104,096 |
| Sep 7, 2026 | 20,950.00 | 21,100.00 | 19,110.00 | 19,280.00 | 19,280.00 | 8.74% | 578,543 |
| Sep 4, 2026 | 17,530.00 | 17,980.00 | 17,310.00 | 17,730.00 | 17,730.00 | 2.49% | 34,802 |
| Sep 3, 2026 | 17,360.00 | 17,560.00 | 17,170.00 | 17,300.00 | 17,300.00 | - | 49,202 |
| Sep 2, 2026 | 17,510.00 | 17,750.00 | 17,290.00 | 17,300.00 | 17,300.00 | -3.57% | 30,947 |
| Sep 1, 2026 | 18,090.00 | 18,130.00 | 17,760.00 | 17,940.00 | 17,940.00 | -0.77% | 32,383 |
| Aug 31, 2026 | 17,900.00 | 18,100.00 | 17,500.00 | 18,080.00 | 18,080.00 | 0.22% | 24,385 |
| Aug 28, 2026 | 17,910.00 | 18,060.00 | 17,710.00 | 18,040.00 | 18,040.00 | 0.78% | 22,753 |
| Aug 27, 2026 | 18,160.00 | 18,170.00 | 17,820.00 | 17,900.00 | 17,900.00 | -1.43% | 29,841 |
| Aug 26, 2026 | 18,140.00 | 18,200.00 | 17,840.00 | 18,160.00 | 18,160.00 | 0.22% | 27,410 |
| Aug 25, 2026 | 17,570.00 | 18,210.00 | 17,050.00 | 18,120.00 | 18,120.00 | 5.96% | 76,095 |
| Aug 24, 2026 | 17,210.00 | 17,450.00 | 17,030.00 | 17,100.00 | 17,100.00 | -0.29% | 25,139 |
| Aug 21, 2026 | 17,570.00 | 17,700.00 | 17,100.00 | 17,150.00 | 17,150.00 | -3.81% | 31,063 |
| Aug 20, 2026 | 17,660.00 | 17,830.00 | 17,450.00 | 17,830.00 | 17,830.00 | 3.30% | 21,842 |
| Aug 19, 2026 | 17,720.00 | 17,960.00 | 17,130.00 | 17,260.00 | 17,260.00 | -4.96% | 87,396 |
| Aug 18, 2026 | 19,860.00 | 19,990.00 | 18,140.00 | 18,160.00 | 18,160.00 | -8.33% | 96,284 |
| Aug 14, 2026 | 19,770.00 | 20,100.00 | 19,240.00 | 19,810.00 | 19,810.00 | 0.15% | 80,474 |
| Aug 13, 2026 | 19,600.00 | 19,930.00 | 19,390.00 | 19,780.00 | 19,780.00 | 1.96% | 80,896 |
| Aug 12, 2026 | 19,480.00 | 19,560.00 | 19,170.00 | 19,400.00 | 19,400.00 | -0.41% | 58,337 |
| Aug 11, 2026 | 18,870.00 | 19,520.00 | 18,720.00 | 19,480.00 | 19,480.00 | 3.40% | 80,526 |
| Aug 10, 2026 | 18,150.00 | 18,880.00 | 18,080.00 | 18,840.00 | 18,840.00 | 5.08% | 77,409 |
| Aug 7, 2026 | 18,280.00 | 18,340.00 | 17,550.00 | 17,930.00 | 17,930.00 | -1.48% | 42,611 |
| Aug 6, 2026 | 19,010.00 | 19,130.00 | 18,100.00 | 18,200.00 | 18,200.00 | -4.21% | 59,859 |
| Aug 5, 2026 | 18,280.00 | 19,180.00 | 17,950.00 | 19,000.00 | 19,000.00 | 6.03% | 102,023 |
| Aug 4, 2026 | 17,290.00 | 17,980.00 | 17,260.00 | 17,920.00 | 17,920.00 | 3.88% | 60,478 |
| Aug 3, 2026 | 17,300.00 | 17,750.00 | 16,830.00 | 17,250.00 | 17,250.00 | -0.40% | 63,243 |
| Jul 31, 2026 | 16,980.00 | 17,440.00 | 16,280.00 | 17,320.00 | 17,320.00 | 10.67% | 100,796 |
| Jul 30, 2026 | 15,700.00 | 16,530.00 | 15,600.00 | 15,650.00 | 15,650.00 | -4.05% | 78,046 |
| Jul 29, 2026 | 17,660.00 | 18,270.00 | 15,810.00 | 16,310.00 | 16,310.00 | -6.75% | 109,269 |
| Jul 28, 2026 | 18,400.00 | 18,480.00 | 17,460.00 | 17,490.00 | 17,490.00 | -7.95% | 66,689 |
| Jul 27, 2026 | 19,350.00 | 19,900.00 | 18,850.00 | 19,000.00 | 19,000.00 | -0.73% | 123,745 |
| Jul 24, 2026 | 18,270.00 | 19,300.00 | 17,700.00 | 19,140.00 | 19,140.00 | 2.13% | 166,767 |
| Jul 23, 2026 | 18,750.00 | 19,520.00 | 18,000.00 | 18,740.00 | 18,740.00 | -0.64% | 237,195 |
| Jul 22, 2026 | 19,300.00 | 19,650.00 | 18,680.00 | 18,860.00 | 18,860.00 | 2.28% | 383,759 |
| Jul 21, 2026 | 16,910.00 | 20,400.00 | 16,080.00 | 18,440.00 | 18,440.00 | 8.28% | 901,305 |