Intops Co., Ltd. (KOSDAQ:049070)
South Korea · Delayed Price · Currency is KRW 16,950
-50 (-0.29%)
Jul 7, 2026, 3:30 PM KST
Intops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 16,810.00 | 17,400.00 | 16,790.00 | 16,900.00 | - | -0.59% | 32,997 |
| 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 |
| Jun 9, 2026 | 20,200.00 | 20,600.00 | 18,990.00 | 19,820.00 | 19,760.91 | 10.42% | 266,802 |
| Jun 8, 2026 | 17,390.00 | 18,890.00 | 16,800.00 | 17,950.00 | 17,896.48 | -2.39% | 193,308 |
| Jun 5, 2026 | 18,710.00 | 18,980.00 | 17,590.00 | 18,390.00 | 18,335.17 | 0.55% | 211,196 |
| Jun 4, 2026 | 18,470.00 | 19,050.00 | 18,220.00 | 18,290.00 | 18,235.47 | -3.99% | 121,179 |
| Jun 2, 2026 | 19,190.00 | 21,100.00 | 18,000.00 | 19,050.00 | 18,993.20 | 0.21% | 441,329 |
| Jun 1, 2026 | 19,520.00 | 20,700.00 | 19,000.00 | 19,010.00 | 18,953.32 | 1.28% | 311,603 |
| May 29, 2026 | 19,820.00 | 19,980.00 | 18,650.00 | 18,770.00 | 18,714.04 | -3.35% | 101,896 |
| May 28, 2026 | 20,200.00 | 20,350.00 | 18,900.00 | 19,420.00 | 19,362.10 | -4.80% | 127,769 |
| May 27, 2026 | 21,300.00 | 21,350.00 | 20,250.00 | 20,400.00 | 20,339.18 | -5.99% | 130,203 |
| May 26, 2026 | 20,700.00 | 22,000.00 | 20,650.00 | 21,700.00 | 21,635.30 | 5.85% | 277,429 |
| May 22, 2026 | 19,870.00 | 20,750.00 | 19,590.00 | 20,500.00 | 20,438.88 | 2.81% | 135,853 |
| May 21, 2026 | 18,800.00 | 20,200.00 | 18,770.00 | 19,940.00 | 19,880.55 | 8.25% | 172,077 |
| May 20, 2026 | 18,590.00 | 18,670.00 | 17,760.00 | 18,420.00 | 18,365.08 | -1.23% | 85,495 |
| May 19, 2026 | 19,180.00 | 19,200.00 | 18,310.00 | 18,650.00 | 18,594.39 | -2.25% | 116,673 |
| May 18, 2026 | 19,740.00 | 19,760.00 | 18,920.00 | 19,080.00 | 19,023.11 | 1.01% | 195,987 |
| May 15, 2026 | 19,540.00 | 20,350.00 | 18,390.00 | 18,890.00 | 18,833.68 | -2.18% | 259,974 |
| May 14, 2026 | 20,050.00 | 20,050.00 | 19,020.00 | 19,310.00 | 19,252.43 | -1.58% | 133,423 |
| May 13, 2026 | 20,250.00 | 20,350.00 | 19,570.00 | 19,620.00 | 19,561.50 | -7.89% | 258,819 |
| May 12, 2026 | 23,350.00 | 23,500.00 | 19,720.00 | 21,300.00 | 21,236.49 | 10.48% | 1,350,732 |
| May 11, 2026 | 19,270.00 | 19,640.00 | 18,700.00 | 19,280.00 | 19,222.52 | 0.94% | 133,168 |
| May 8, 2026 | 19,650.00 | 19,890.00 | 18,700.00 | 19,100.00 | 19,043.05 | -0.83% | 153,732 |
| May 7, 2026 | 18,800.00 | 19,550.00 | 18,260.00 | 19,260.00 | 19,202.58 | 2.94% | 212,442 |
| May 6, 2026 | 18,990.00 | 19,000.00 | 18,620.00 | 18,710.00 | 18,654.22 | -0.21% | 67,303 |
| May 4, 2026 | 19,100.00 | 19,150.00 | 18,700.00 | 18,750.00 | 18,694.10 | 0.70% | 48,438 |
| Apr 30, 2026 | 19,300.00 | 19,450.00 | 18,540.00 | 18,620.00 | 18,564.48 | -1.17% | 84,058 |
| Apr 29, 2026 | 18,800.00 | 19,150.00 | 18,470.00 | 18,840.00 | 18,783.83 | 0.32% | 42,717 |
| Apr 28, 2026 | 19,300.00 | 19,310.00 | 18,750.00 | 18,780.00 | 18,724.01 | -1.68% | 55,736 |
| Apr 27, 2026 | 19,200.00 | 19,300.00 | 18,850.00 | 19,100.00 | 19,043.05 | 1.87% | 100,434 |
| Apr 24, 2026 | 18,000.00 | 18,900.00 | 18,000.00 | 18,750.00 | 18,694.10 | 3.42% | 77,486 |
| Apr 23, 2026 | 18,430.00 | 18,590.00 | 17,800.00 | 18,130.00 | 18,075.95 | -0.93% | 43,347 |