Skip to main content
logo
InkTec Co., Ltd. (KOSDAQ:049550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,235.00
+10.00 (0.31%)
At close: Apr 3, 2026

InkTec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,230.003,285.003,220.003,235.003,235.000.31%3,460
Apr 2, 20263,260.003,260.003,120.003,225.003,225.000.16%10,531
Apr 1, 20263,290.003,290.003,145.003,220.003,220.002.71%6,174
Mar 31, 20263,165.003,250.003,095.003,135.003,135.00-0.16%16,348
Mar 30, 20263,240.003,330.003,130.003,140.003,140.00-3.09%15,460
Mar 27, 20263,245.003,290.003,080.003,240.003,240.000.78%23,677
Mar 26, 20263,245.003,275.003,215.003,215.003,215.00-0.16%6,334
Mar 25, 20263,185.003,265.003,185.003,220.003,220.000.31%3,596
Mar 24, 20263,175.003,245.003,140.003,210.003,210.001.58%5,456
Mar 23, 20263,255.003,305.003,080.003,160.003,160.00-2.92%20,909
Mar 20, 20263,265.003,310.003,180.003,255.003,255.00-0.31%13,525
Mar 19, 20263,235.003,290.003,205.003,265.003,265.00-0.31%7,398
Mar 18, 20263,290.003,310.003,200.003,275.003,275.000.46%8,655
Mar 17, 20263,280.003,290.003,210.003,260.003,260.00-0.61%6,212
Mar 16, 20263,200.003,280.003,140.003,280.003,280.002.50%10,577
Mar 13, 20263,245.003,245.003,100.003,200.003,200.000.79%2,845
Mar 12, 20263,245.003,245.003,100.003,175.003,175.001.28%7,373
Mar 11, 20263,100.003,190.003,080.003,135.003,135.000.80%6,195
Mar 10, 20263,165.003,255.003,090.003,110.003,110.00-1.27%19,665
Mar 9, 20263,170.003,170.002,990.003,150.003,150.00-1.41%33,866
Mar 6, 20263,100.003,205.003,025.003,195.003,195.003.06%14,757
Mar 5, 20262,910.003,190.002,910.003,100.003,100.006.90%26,817
Mar 4, 20263,005.003,130.002,735.002,900.002,900.00-7.64%60,103
Mar 3, 20263,280.003,355.003,120.003,140.003,140.00-4.85%78,663
Feb 27, 20263,320.003,450.003,295.003,300.003,300.00-0.15%30,174
Feb 26, 20263,475.003,535.003,270.003,305.003,305.00-5.57%86,301
Feb 25, 20263,650.003,730.003,500.003,500.003,500.00-4.11%28,170
Feb 24, 20263,545.003,660.003,510.003,650.003,650.002.53%27,070
Feb 23, 20263,510.003,660.003,475.003,560.003,560.001.42%49,719
Feb 20, 20263,535.003,650.003,500.003,510.003,510.000.86%27,916
Feb 19, 20263,520.003,600.003,480.003,480.003,480.00-1.97%36,545
Feb 13, 20263,635.003,800.003,535.003,550.003,550.00-2.34%23,058
Feb 12, 20263,605.003,850.003,560.003,635.003,635.000.69%57,207
Feb 11, 20263,535.003,610.003,450.003,610.003,610.002.12%38,027
Feb 10, 20263,905.003,905.003,435.003,535.003,535.00-7.34%180,484
Feb 9, 20264,075.004,120.003,800.003,815.003,815.00-4.39%114,877
Feb 6, 20264,070.004,070.003,870.003,990.003,990.00-3.16%84,772
Feb 5, 20263,780.004,180.003,780.004,120.004,120.008.28%187,468
Feb 4, 20263,850.004,140.003,730.003,805.003,805.00-0.91%123,287
Feb 3, 20263,900.004,040.003,715.003,840.003,840.00-1.41%188,022
Feb 2, 20263,530.004,450.003,450.003,895.003,895.009.41%1,193,341
Jan 30, 20263,585.003,710.003,430.003,560.003,560.00-1.39%168,454
Jan 29, 20263,930.003,980.003,430.003,610.003,610.00-4.50%1,042,524
Jan 28, 20263,005.003,780.003,005.003,780.003,780.0029.90%1,379,852
Jan 27, 20262,895.002,920.002,885.002,910.002,910.000.52%12,397
Jan 26, 20262,875.002,910.002,860.002,895.002,895.000.35%18,547
Jan 23, 20262,920.002,920.002,860.002,885.002,885.00-0.17%2,911
Jan 22, 20262,930.002,930.002,870.002,890.002,890.00-0.69%10,306
Jan 21, 20262,935.002,935.002,890.002,910.002,910.00-0.17%2,810
Jan 20, 20262,935.002,935.002,880.002,915.002,915.000.17%12,275