Intops Co., Ltd. (KOSDAQ:049070)
South Korea · Delayed Price · Currency is KRW 17,830
+570 (3.30%)
Aug 20, 2026, 3:30 PM KST
Intops Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 17,660.00 | 17,670.00 | 17,460.00 | 17,590.00 | - | 1.91% | 305 |
| 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 |
| Jul 20, 2026 | 17,010.00 | 17,530.00 | 16,660.00 | 17,030.00 | 17,030.00 | -1.90% | 71,052 |
| Jul 16, 2026 | 17,260.00 | 17,710.00 | 17,170.00 | 17,360.00 | 17,360.00 | -1.75% | 58,866 |
| Jul 15, 2026 | 17,000.00 | 17,800.00 | 17,000.00 | 17,670.00 | 17,670.00 | 5.68% | 86,040 |
| Jul 14, 2026 | 17,110.00 | 17,410.00 | 16,570.00 | 16,720.00 | 16,720.00 | -2.96% | 100,552 |
| Jul 13, 2026 | 18,190.00 | 18,550.00 | 17,220.00 | 17,230.00 | 17,230.00 | -4.86% | 85,045 |
| Jul 10, 2026 | 17,020.00 | 18,370.00 | 17,020.00 | 18,110.00 | 18,110.00 | 6.84% | 103,711 |
| Jul 9, 2026 | 16,950.00 | 17,720.00 | 16,850.00 | 16,950.00 | 16,950.00 | - | 87,601 |
| Jul 8, 2026 | 16,530.00 | 17,900.00 | 16,530.00 | 16,950.00 | 16,950.00 | - | 119,908 |
| Jul 7, 2026 | 16,810.00 | 17,400.00 | 16,620.00 | 16,950.00 | 16,950.00 | -0.29% | 89,074 |
| Jul 6, 2026 | 17,530.00 | 17,600.00 | 16,890.00 | 17,000.00 | 17,000.00 | -3.41% | 69,209 |
| Jul 3, 2026 | 17,750.00 | 18,000.00 | 16,780.00 | 17,600.00 | 17,600.00 | -0.85% | 83,308 |
| Jul 2, 2026 | 18,420.00 | 18,840.00 | 17,150.00 | 17,750.00 | 17,750.00 | -5.79% | 103,365 |
| Jul 1, 2026 | 18,480.00 | 19,290.00 | 18,290.00 | 18,840.00 | 18,840.00 | 2.34% | 97,237 |
| Jun 30, 2026 | 18,520.00 | 18,870.00 | 18,000.00 | 18,410.00 | 18,410.00 | 0.27% | 106,948 |
| Jun 29, 2026 | 16,640.00 | 18,380.00 | 16,640.00 | 18,360.00 | 18,360.00 | 9.81% | 138,567 |
| Jun 26, 2026 | 17,260.00 | 17,400.00 | 16,250.00 | 16,770.00 | 16,720.00 | -3.90% | 149,763 |
| Jun 25, 2026 | 17,950.00 | 18,330.00 | 17,400.00 | 17,450.00 | 17,397.97 | -2.79% | 100,766 |
| Jun 24, 2026 | 16,350.00 | 18,480.00 | 16,350.00 | 17,950.00 | 17,896.48 | 9.25% | 238,961 |
| Jun 23, 2026 | 18,730.00 | 18,770.00 | 16,430.00 | 16,430.00 | 16,381.01 | -12.42% | 209,925 |
| Jun 22, 2026 | 19,240.00 | 20,050.00 | 18,470.00 | 18,760.00 | 18,704.07 | -7.13% | 232,298 |
| Jun 19, 2026 | 21,050.00 | 21,700.00 | 19,910.00 | 20,200.00 | 20,139.77 | -0.49% | 386,861 |
| Jun 18, 2026 | 20,300.00 | 20,550.00 | 19,850.00 | 20,300.00 | 20,239.48 | -0.25% | 156,755 |
| Jun 17, 2026 | 20,450.00 | 20,850.00 | 20,000.00 | 20,350.00 | 20,289.33 | -1.69% | 120,138 |
| Jun 16, 2026 | 21,500.00 | 21,550.00 | 20,100.00 | 20,700.00 | 20,638.28 | 4.55% | 242,452 |
| Jun 15, 2026 | 19,810.00 | 20,150.00 | 19,280.00 | 19,800.00 | 19,740.97 | 2.48% | 153,525 |
| Jun 12, 2026 | 18,520.00 | 19,850.00 | 18,520.00 | 19,320.00 | 19,262.40 | 6.15% | 159,008 |
| Jun 11, 2026 | 18,250.00 | 18,420.00 | 17,600.00 | 18,200.00 | 18,145.74 | -2.99% | 73,557 |
| Jun 10, 2026 | 19,050.00 | 19,630.00 | 18,040.00 | 18,760.00 | 18,704.07 | -5.35% | 193,570 |