InkTec Co., Ltd. (KOSDAQ:049550)
South Korea · Delayed Price · Currency is KRW 2,995.00
-5.00 (-0.17%)
At close: Jul 21, 2026
InkTec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3,045.00 | 3,045.00 | 2,950.00 | 2,995.00 | 2,995.00 | -0.17% | 10,209 |
| Jul 20, 2026 | 3,000.00 | 3,040.00 | 2,950.00 | 3,000.00 | 3,000.00 | - | 12,338 |
| Jul 16, 2026 | 3,240.00 | 3,240.00 | 2,995.00 | 3,000.00 | 3,000.00 | -1.96% | 3,149 |
| Jul 15, 2026 | 3,010.00 | 3,090.00 | 3,000.00 | 3,060.00 | 3,060.00 | 1.66% | 1,423 |
| Jul 14, 2026 | 3,105.00 | 3,105.00 | 2,950.00 | 3,010.00 | 3,010.00 | -0.99% | 3,741 |
| Jul 13, 2026 | 3,155.00 | 3,155.00 | 3,020.00 | 3,040.00 | 3,040.00 | -1.46% | 3,860 |
| Jul 10, 2026 | 3,005.00 | 3,130.00 | 3,005.00 | 3,085.00 | 3,085.00 | 0.65% | 10,451 |
| Jul 9, 2026 | 3,065.00 | 3,155.00 | 3,040.00 | 3,065.00 | 3,065.00 | - | 9,902 |
| Jul 8, 2026 | 3,060.00 | 3,070.00 | 2,980.00 | 3,065.00 | 3,065.00 | -0.33% | 7,488 |
| Jul 7, 2026 | 3,085.00 | 3,085.00 | 3,015.00 | 3,075.00 | 3,075.00 | -0.65% | 2,007 |
| Jul 6, 2026 | 3,015.00 | 3,140.00 | 3,015.00 | 3,095.00 | 3,095.00 | -2.21% | 3,427 |
| Jul 3, 2026 | 3,010.00 | 3,175.00 | 3,000.00 | 3,165.00 | 3,165.00 | 5.15% | 6,582 |
| Jul 2, 2026 | 3,015.00 | 3,145.00 | 2,900.00 | 3,010.00 | 3,010.00 | -0.99% | 23,130 |
| Jul 1, 2026 | 3,045.00 | 3,075.00 | 2,905.00 | 3,040.00 | 3,040.00 | -0.98% | 13,323 |
| Jun 30, 2026 | 3,060.00 | 3,145.00 | 2,940.00 | 3,070.00 | 3,070.00 | -0.49% | 13,866 |
| Jun 29, 2026 | 3,000.00 | 3,145.00 | 2,945.00 | 3,085.00 | 3,085.00 | 2.66% | 5,455 |
| Jun 26, 2026 | 3,020.00 | 3,200.00 | 2,850.00 | 3,005.00 | 3,005.00 | -1.31% | 16,774 |
| Jun 25, 2026 | 2,975.00 | 3,050.00 | 2,960.00 | 3,045.00 | 3,045.00 | 2.35% | 6,316 |
| Jun 24, 2026 | 2,940.00 | 2,975.00 | 2,800.00 | 2,975.00 | 2,975.00 | 0.51% | 9,243 |
| Jun 23, 2026 | 3,075.00 | 3,075.00 | 2,920.00 | 2,960.00 | 2,960.00 | -2.31% | 15,726 |
| Jun 22, 2026 | 3,025.00 | 3,060.00 | 2,980.00 | 3,030.00 | 3,030.00 | -0.66% | 6,067 |
| Jun 19, 2026 | 3,090.00 | 3,180.00 | 2,980.00 | 3,050.00 | 3,050.00 | -1.29% | 38,397 |
| Jun 18, 2026 | 3,055.00 | 3,195.00 | 3,055.00 | 3,090.00 | 3,090.00 | 1.15% | 7,116 |
| Jun 17, 2026 | 3,100.00 | 3,140.00 | 3,045.00 | 3,055.00 | 3,055.00 | -1.45% | 3,650 |
| Jun 16, 2026 | 3,105.00 | 3,150.00 | 3,045.00 | 3,100.00 | 3,100.00 | -0.16% | 8,179 |
| Jun 15, 2026 | 3,100.00 | 3,190.00 | 3,070.00 | 3,105.00 | 3,105.00 | 0.16% | 7,195 |
| Jun 12, 2026 | 3,040.00 | 3,120.00 | 2,995.00 | 3,100.00 | 3,100.00 | 1.81% | 20,279 |
| Jun 11, 2026 | 3,065.00 | 3,070.00 | 2,990.00 | 3,045.00 | 3,045.00 | -0.81% | 1,208 |
| Jun 10, 2026 | 3,115.00 | 3,205.00 | 3,065.00 | 3,070.00 | 3,070.00 | -2.23% | 3,168 |
| Jun 9, 2026 | 3,005.00 | 3,190.00 | 2,995.00 | 3,140.00 | 3,140.00 | 5.02% | 5,876 |
| Jun 8, 2026 | 2,825.00 | 3,100.00 | 2,825.00 | 2,990.00 | 2,990.00 | -0.83% | 27,589 |
| Jun 5, 2026 | 3,145.00 | 3,235.00 | 3,010.00 | 3,015.00 | 3,015.00 | -2.74% | 9,099 |
| Jun 4, 2026 | 3,060.00 | 3,270.00 | 3,050.00 | 3,100.00 | 3,100.00 | 1.64% | 6,994 |
| Jun 2, 2026 | 3,400.00 | 3,400.00 | 3,040.00 | 3,050.00 | 3,050.00 | -2.24% | 20,791 |
| Jun 1, 2026 | 3,250.00 | 3,260.00 | 3,100.00 | 3,120.00 | 3,120.00 | -4.00% | 39,753 |
| May 29, 2026 | 3,280.00 | 3,360.00 | 3,220.00 | 3,250.00 | 3,250.00 | -0.76% | 29,987 |
| May 28, 2026 | 3,520.00 | 3,565.00 | 3,205.00 | 3,275.00 | 3,275.00 | -2.96% | 20,676 |
| May 27, 2026 | 3,470.00 | 3,515.00 | 3,350.00 | 3,375.00 | 3,375.00 | -3.43% | 23,148 |
| May 26, 2026 | 3,505.00 | 3,550.00 | 3,375.00 | 3,495.00 | 3,495.00 | -0.14% | 38,024 |
| May 22, 2026 | 3,335.00 | 3,540.00 | 3,300.00 | 3,500.00 | 3,500.00 | 4.79% | 25,310 |
| May 21, 2026 | 3,580.00 | 3,580.00 | 3,270.00 | 3,340.00 | 3,340.00 | -2.62% | 39,395 |
| May 20, 2026 | 3,470.00 | 3,570.00 | 3,395.00 | 3,430.00 | 3,430.00 | -2.00% | 14,561 |
| May 19, 2026 | 3,500.00 | 3,525.00 | 3,375.00 | 3,500.00 | 3,500.00 | 0.29% | 22,151 |
| May 18, 2026 | 3,535.00 | 3,545.00 | 3,460.00 | 3,490.00 | 3,490.00 | -1.69% | 23,786 |
| May 15, 2026 | 3,560.00 | 3,705.00 | 3,525.00 | 3,550.00 | 3,550.00 | -0.28% | 49,787 |
| May 14, 2026 | 3,460.00 | 3,620.00 | 3,400.00 | 3,560.00 | 3,560.00 | 2.89% | 31,061 |
| May 13, 2026 | 3,405.00 | 3,565.00 | 3,300.00 | 3,460.00 | 3,460.00 | 0.58% | 44,690 |
| May 12, 2026 | 3,600.00 | 3,650.00 | 3,440.00 | 3,440.00 | 3,440.00 | -4.44% | 37,090 |
| May 11, 2026 | 3,625.00 | 3,685.00 | 3,515.00 | 3,600.00 | 3,600.00 | -0.69% | 22,656 |
| May 8, 2026 | 3,690.00 | 3,690.00 | 3,545.00 | 3,625.00 | 3,625.00 | -1.89% | 12,597 |