Skip to main content
logo
InkTec Co., Ltd. (KOSDAQ:049550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,160.00
+30.00 (0.96%)
At close: Dec 5, 2025

InkTec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,075.003,135.003,055.003,130.003,130.001.95%1,297
Dec 3, 20253,080.003,140.003,030.003,070.003,070.00-0.32%13,400
Dec 2, 20252,935.003,080.002,930.003,080.003,080.004.58%3,148
Dec 1, 20252,975.002,995.002,855.002,945.002,945.000.51%7,243
Nov 28, 20253,060.003,060.002,900.002,930.002,930.001.03%1,873
Nov 27, 20252,905.003,070.002,890.002,900.002,900.000.35%2,255
Nov 26, 20252,915.002,915.002,875.002,890.002,890.00-0.86%1,258
Nov 25, 20252,920.002,950.002,765.002,915.002,915.00-0.17%25,683
Nov 24, 20252,905.002,940.002,880.002,920.002,920.000.52%3,471
Nov 21, 20252,890.002,930.002,890.002,905.002,905.00-0.85%4,261
Nov 20, 20252,930.002,955.002,905.002,930.002,930.00-0.34%2,991
Nov 19, 20252,905.002,960.002,890.002,940.002,940.001.20%5,820
Nov 18, 20252,920.002,990.002,885.002,905.002,905.00-0.51%4,691
Nov 17, 20252,930.002,980.002,885.002,920.002,920.00-0.34%2,840
Nov 14, 20252,960.002,980.002,930.002,930.002,930.00-1.68%3,843
Nov 13, 20252,980.002,980.002,960.002,980.002,980.00-585
Nov 12, 20252,985.002,985.002,920.002,980.002,980.00-0.17%3,688
Nov 11, 20252,960.003,050.002,945.002,985.002,985.000.84%3,993
Nov 10, 20252,955.003,005.002,955.002,960.002,960.000.17%13,565
Nov 7, 20253,000.003,000.002,940.002,955.002,955.00-1.50%3,111
Nov 6, 20252,880.003,070.002,880.003,000.003,000.003.45%16,359
Nov 5, 20252,920.002,920.002,850.002,900.002,900.00-1.36%6,575
Nov 4, 20252,950.002,950.002,885.002,940.002,940.00-0.34%9,783
Nov 3, 20252,960.002,980.002,950.002,950.002,950.00-0.34%23,901
Oct 31, 20252,975.002,990.002,950.002,960.002,960.00-0.50%19,493
Oct 30, 20253,000.003,000.002,970.002,975.002,975.00-0.83%3,792
Oct 29, 20253,050.003,075.002,970.003,000.003,000.00-1.64%13,430
Oct 28, 20253,040.003,050.002,980.003,050.003,050.000.33%9,930
Oct 27, 20253,055.003,055.002,960.003,040.003,040.00-0.49%7,367
Oct 24, 20253,050.003,095.003,015.003,055.003,055.00-5,532
Oct 23, 20253,080.003,105.002,990.003,055.003,055.00-0.81%6,752
Oct 22, 20253,030.003,160.003,030.003,080.003,080.001.65%5,789
Oct 21, 20253,050.003,060.003,015.003,030.003,030.00-0.66%7,623
Oct 20, 20253,065.003,065.003,020.003,050.003,050.00-0.81%587
Oct 17, 20253,095.003,095.003,040.003,075.003,075.00-0.65%1,654
Oct 16, 20253,080.003,155.003,055.003,095.003,095.000.49%1,994
Oct 15, 20253,040.003,080.003,040.003,080.003,080.00-7,994
Oct 14, 20253,065.003,080.002,950.003,080.003,080.00-0.32%2,429
Oct 13, 20253,110.003,110.003,085.003,090.003,090.00-0.48%721
Oct 10, 20253,000.003,150.002,990.003,105.003,105.003.85%11,897
Oct 2, 20253,040.003,045.002,950.002,990.002,990.00-0.66%16,709
Oct 1, 20253,140.003,140.003,010.003,010.003,010.00-1.79%6,334
Sep 30, 20253,070.003,080.002,855.003,065.003,065.00-0.16%8,146
Sep 29, 20253,040.003,165.003,040.003,070.003,070.002.68%1,618
Sep 26, 20253,055.003,055.002,980.002,990.002,990.00-2.29%7,990
Sep 25, 20253,060.003,060.003,040.003,060.003,060.000.33%2,706
Sep 24, 20253,090.003,090.003,045.003,050.003,050.00-1.45%4,284
Sep 23, 20253,110.003,110.003,060.003,095.003,095.00-0.48%3,932
Sep 22, 20253,135.003,135.003,060.003,110.003,110.001.30%4,642
Sep 19, 20253,105.003,105.003,070.003,070.003,070.00-1.13%4,073