Intops Co., Ltd. (KOSDAQ:049070)
South Korea · Delayed Price · Currency is KRW 18,420
-230 (-1.23%)
May 20, 2026, 3:30 PM KST
Intops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 18,590.00 | 18,670.00 | 17,760.00 | 18,420.00 | 18,420.00 | -1.23% | 85,495 |
| May 19, 2026 | 19,180.00 | 19,200.00 | 18,310.00 | 18,650.00 | 18,650.00 | -2.25% | 116,673 |
| May 18, 2026 | 19,740.00 | 19,760.00 | 18,920.00 | 19,080.00 | 19,080.00 | 1.01% | 195,987 |
| May 15, 2026 | 19,540.00 | 20,350.00 | 18,390.00 | 18,890.00 | 18,890.00 | -2.18% | 259,974 |
| May 14, 2026 | 20,050.00 | 20,050.00 | 19,020.00 | 19,310.00 | 19,310.00 | -1.58% | 133,423 |
| May 13, 2026 | 20,250.00 | 20,350.00 | 19,570.00 | 19,620.00 | 19,620.00 | -7.89% | 258,819 |
| May 12, 2026 | 23,350.00 | 23,500.00 | 19,720.00 | 21,300.00 | 21,300.00 | 10.48% | 1,350,732 |
| May 11, 2026 | 19,270.00 | 19,640.00 | 18,700.00 | 19,280.00 | 19,280.00 | 0.94% | 133,168 |
| May 8, 2026 | 19,650.00 | 19,890.00 | 18,700.00 | 19,100.00 | 19,100.00 | -0.83% | 153,732 |
| May 7, 2026 | 18,800.00 | 19,550.00 | 18,260.00 | 19,260.00 | 19,260.00 | 2.94% | 212,442 |
| May 6, 2026 | 18,990.00 | 19,000.00 | 18,620.00 | 18,710.00 | 18,710.00 | -0.21% | 67,303 |
| May 4, 2026 | 19,100.00 | 19,150.00 | 18,700.00 | 18,750.00 | 18,750.00 | 0.70% | 48,438 |
| Apr 30, 2026 | 19,300.00 | 19,450.00 | 18,540.00 | 18,620.00 | 18,620.00 | -1.17% | 84,058 |
| Apr 29, 2026 | 18,800.00 | 19,150.00 | 18,470.00 | 18,840.00 | 18,840.00 | 0.32% | 42,717 |
| Apr 28, 2026 | 19,300.00 | 19,310.00 | 18,750.00 | 18,780.00 | 18,780.00 | -1.68% | 55,736 |
| Apr 27, 2026 | 19,200.00 | 19,300.00 | 18,850.00 | 19,100.00 | 19,100.00 | 1.87% | 100,434 |
| Apr 24, 2026 | 18,000.00 | 18,900.00 | 18,000.00 | 18,750.00 | 18,750.00 | 3.42% | 77,486 |
| Apr 23, 2026 | 18,430.00 | 18,590.00 | 17,800.00 | 18,130.00 | 18,130.00 | -0.93% | 43,347 |
| Apr 22, 2026 | 18,300.00 | 18,440.00 | 17,870.00 | 18,300.00 | 18,300.00 | -1.08% | 58,427 |
| Apr 21, 2026 | 17,980.00 | 18,550.00 | 17,970.00 | 18,500.00 | 18,500.00 | 3.18% | 61,408 |
| Apr 20, 2026 | 18,200.00 | 18,210.00 | 17,900.00 | 17,930.00 | 17,930.00 | -1.10% | 34,557 |
| Apr 17, 2026 | 18,160.00 | 18,160.00 | 17,870.00 | 18,130.00 | 18,130.00 | 0.83% | 50,573 |
| Apr 16, 2026 | 18,000.00 | 18,200.00 | 17,780.00 | 17,980.00 | 17,980.00 | 1.01% | 51,413 |
| Apr 15, 2026 | 18,070.00 | 18,070.00 | 17,690.00 | 17,800.00 | 17,800.00 | 1.77% | 53,783 |
| Apr 14, 2026 | 17,400.00 | 17,590.00 | 17,250.00 | 17,490.00 | 17,490.00 | 2.88% | 32,569 |
| Apr 13, 2026 | 17,140.00 | 17,140.00 | 16,760.00 | 17,000.00 | 17,000.00 | -0.82% | 28,892 |
| 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% | 71,458 |
| 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% | 44,426 |
| 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 |