Skip to main content
logo
InkTec Co., Ltd. (KOSDAQ:049550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,090.00
+10.00 (0.32%)
At close: Sep 16, 2025

InkTec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20253,205.003,205.003,050.003,090.003,090.000.32%4,071
Sep 15, 20253,155.003,155.003,050.003,080.003,080.00-7,942
Sep 12, 20253,115.003,115.003,080.003,080.003,080.00-0.96%5,897
Sep 11, 20253,125.003,125.003,080.003,110.003,110.00-0.48%1,387
Sep 10, 20253,050.003,150.003,050.003,125.003,125.001.13%1,975
Sep 9, 20253,095.003,095.003,080.003,090.003,090.00-0.32%7,818
Sep 8, 20253,100.003,175.003,060.003,100.003,100.00-9,064
Sep 5, 20253,165.003,165.003,100.003,100.003,100.00-1.74%5,360
Sep 4, 20253,180.003,180.003,100.003,155.003,155.000.80%255
Sep 3, 20253,275.003,275.003,125.003,130.003,130.000.97%968
Sep 2, 20253,185.003,185.003,065.003,100.003,100.001.14%1,100
Sep 1, 20253,105.003,150.003,065.003,065.003,065.00-2.08%11,758
Aug 29, 20253,145.003,150.003,110.003,130.003,130.000.32%1,072
Aug 28, 20253,125.003,125.003,065.003,120.003,120.000.32%2,801
Aug 27, 20253,195.003,195.003,110.003,110.003,110.00-3,633
Aug 26, 20253,110.003,195.003,110.003,110.003,110.00-1.27%19,734
Aug 25, 20253,340.003,340.003,110.003,150.003,150.00-0.32%6,829
Aug 22, 20253,140.003,235.003,140.003,160.003,160.000.64%1,553
Aug 21, 20253,185.003,185.003,135.003,140.003,140.00-13,006
Aug 20, 20253,285.003,285.003,140.003,140.003,140.00-2.03%34,927
Aug 19, 20253,260.003,260.003,205.003,205.003,205.00-1.38%2,191
Aug 18, 20253,340.003,340.003,250.003,250.003,250.00-1.22%1,849
Aug 14, 20253,345.003,345.003,250.003,290.003,290.000.15%3,730
Aug 13, 20253,325.003,325.003,270.003,285.003,285.000.61%2,213
Aug 12, 20253,310.003,310.003,225.003,265.003,265.000.31%2,152
Aug 11, 20253,225.003,260.003,225.003,255.003,255.000.93%6,187
Aug 8, 20253,230.003,230.003,200.003,225.003,225.00-999
Aug 7, 20253,225.003,225.003,215.003,225.003,225.000.31%2,210
Aug 6, 20253,215.003,240.003,190.003,215.003,215.000.63%4,425
Aug 5, 20253,195.003,240.003,160.003,195.003,195.00-0.78%9,782
Aug 4, 20253,225.003,245.003,180.003,220.003,220.000.16%3,634
Aug 1, 20253,155.003,215.003,150.003,215.003,215.001.90%19,445
Jul 31, 20253,220.003,220.003,155.003,155.003,155.00-1.10%28,433
Jul 30, 20253,205.003,205.003,180.003,190.003,190.00-0.47%14,875
Jul 29, 20253,240.003,240.003,165.003,205.003,205.00-1.23%14,684
Jul 28, 20253,300.003,300.003,245.003,245.003,245.00-1.67%16,712
Jul 25, 20253,320.003,320.003,275.003,300.003,300.00-0.45%4,221
Jul 24, 20253,335.003,335.003,250.003,315.003,315.000.45%19,816
Jul 23, 20253,480.003,480.003,290.003,300.003,300.00-0.45%5,984
Jul 22, 20253,430.003,430.003,295.003,315.003,315.00-0.15%3,938
Jul 21, 20253,440.003,440.003,305.003,320.003,320.00-4,566
Jul 18, 20253,335.003,345.003,265.003,320.003,320.00-0.45%6,581
Jul 17, 20253,380.003,380.003,310.003,335.003,335.00-1,621
Jul 16, 20253,355.003,355.003,315.003,335.003,335.00-0.30%8,238
Jul 15, 20253,350.003,350.003,315.003,345.003,345.000.75%2,964
Jul 14, 20253,350.003,350.003,320.003,320.003,320.00-0.90%4,515
Jul 11, 20253,395.003,395.003,325.003,350.003,350.00-1,720
Jul 10, 20253,395.003,395.003,290.003,350.003,350.001.36%4,236
Jul 9, 20253,400.003,400.003,285.003,305.003,305.000.15%1,293
Jul 8, 20253,290.003,435.003,290.003,300.003,300.00-0.60%6,018