Skip to main content
logo
InkTec Co., Ltd. (KOSDAQ:049550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,225.00
+10.00 (0.31%)
At close: Aug 7, 2025, 3:30 PM KST

Beacon Roofing Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20253,225.003,225.003,215.003,225.00-0.31%2,210
Aug 6, 20253,215.003,240.003,190.003,215.00-0.63%4,425
Aug 5, 20253,195.003,240.003,160.003,195.00--0.78%9,782
Aug 4, 20253,225.003,245.003,180.003,220.00-0.16%3,634
Aug 1, 20253,155.003,215.003,150.003,215.00-1.90%19,445
Jul 31, 20253,220.003,220.003,155.003,155.00--1.10%28,433
Jul 30, 20253,205.003,205.003,180.003,190.00--0.47%14,875
Jul 29, 20253,240.003,240.003,165.003,205.00--1.23%14,684
Jul 28, 20253,300.003,300.003,245.003,245.00--1.67%16,712
Jul 25, 20253,320.003,320.003,275.003,300.00--0.45%4,221
Jul 24, 20253,335.003,335.003,250.003,315.00-0.45%19,816
Jul 23, 20253,480.003,480.003,290.003,300.00--0.45%5,984
Jul 22, 20253,430.003,430.003,295.003,315.00--0.15%3,938
Jul 21, 20253,440.003,440.003,305.003,320.00--4,566
Jul 18, 20253,335.003,345.003,265.003,320.00--0.45%6,581
Jul 17, 20253,380.003,380.003,310.003,335.00--1,621
Jul 16, 20253,355.003,355.003,315.003,335.00--0.30%8,238
Jul 15, 20253,350.003,350.003,315.003,345.00-0.75%2,964
Jul 14, 20253,350.003,350.003,320.003,320.00--0.90%4,515
Jul 11, 20253,395.003,395.003,325.003,350.00--1,720
Jul 10, 20253,395.003,395.003,290.003,350.00-1.36%4,236
Jul 9, 20253,400.003,400.003,285.003,305.00-0.15%1,293
Jul 8, 20253,290.003,435.003,290.003,300.00--0.60%6,018
Jul 7, 20253,370.003,490.003,320.003,320.00--0.90%3,334
Jul 4, 20253,330.003,350.003,305.003,350.00-0.60%4,129
Jul 3, 20253,285.003,330.003,280.003,330.00-0.45%5,793
Jul 2, 20253,330.003,330.003,265.003,315.00-0.45%13,461
Jul 1, 20253,455.003,455.003,285.003,300.00--2.37%23,430
Jun 30, 20253,405.003,405.003,310.003,380.00-1.20%4,581
Jun 27, 20253,455.003,455.003,310.003,340.00--0.30%5,338
Jun 26, 20253,490.003,540.003,310.003,350.00--2.47%7,853
Jun 25, 20253,490.003,490.003,400.003,435.00-0.15%574
Jun 24, 20253,430.003,450.003,415.003,430.00-0.29%912
Jun 23, 20253,480.003,480.003,385.003,420.00--1.30%2,830
Jun 20, 20253,430.003,475.003,385.003,465.00-1.02%3,526
Jun 19, 20253,480.003,480.003,350.003,430.00--1.15%3,737
Jun 18, 20253,350.003,475.003,350.003,470.00-3.58%14,662
Jun 17, 20253,505.003,560.003,320.003,350.00--2.33%11,603
Jun 16, 20253,480.003,480.003,420.003,430.00--0.58%9,586
Jun 13, 20253,435.003,460.003,430.003,450.00--0.14%14,155
Jun 12, 20253,450.003,470.003,430.003,455.00-0.14%5,525
Jun 11, 20253,450.003,490.003,435.003,450.00--0.58%3,068
Jun 10, 20253,470.003,485.003,430.003,470.00-0.29%2,768
Jun 9, 20253,475.003,495.003,450.003,460.00--0.72%4,520
Jun 5, 20253,500.003,500.003,465.003,485.00-1.01%1,733
Jun 4, 20253,450.003,475.003,440.003,450.00--1.00%1,752
Jun 2, 20253,485.003,495.003,445.003,485.00--2,817
May 30, 20253,550.003,550.003,455.003,485.00-0.14%1,063
May 29, 20253,560.003,560.003,440.003,480.00-0.58%5,097
May 28, 20253,450.003,500.003,430.003,460.00--0.86%14,702