Skip to main content
logo
InkTec Co., Ltd. (KOSDAQ:049550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,430.00
-70.00 (-2.00%)
At close: May 20, 2026

InkTec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20263,470.003,570.003,395.003,430.003,430.00-2.00%14,561
May 19, 20263,500.003,525.003,375.003,500.003,500.000.29%22,151
May 18, 20263,535.003,545.003,460.003,490.003,490.00-1.69%23,786
May 15, 20263,560.003,705.003,525.003,550.003,550.00-0.28%49,787
May 14, 20263,460.003,620.003,400.003,560.003,560.002.89%31,061
May 13, 20263,405.003,565.003,300.003,460.003,460.000.58%44,690
May 12, 20263,600.003,650.003,440.003,440.003,440.00-4.44%37,090
May 11, 20263,625.003,685.003,515.003,600.003,600.00-0.69%22,656
May 8, 20263,690.003,690.003,545.003,625.003,625.00-1.89%12,597
May 7, 20263,580.003,695.003,490.003,695.003,695.002.21%25,045
May 6, 20263,715.003,745.003,465.003,615.003,615.00-1.90%37,121
May 4, 20263,750.003,780.003,675.003,685.003,685.00-1.73%22,518
Apr 30, 20263,765.003,990.003,675.003,750.003,750.00-0.40%24,910
Apr 29, 20263,450.003,845.003,420.003,765.003,765.008.97%127,596
Apr 28, 20263,465.003,465.003,400.003,455.003,455.00-0.43%13,129
Apr 27, 20263,450.003,470.003,380.003,470.003,470.000.58%10,738
Apr 24, 20263,410.003,480.003,310.003,450.003,450.001.17%19,050
Apr 23, 20263,320.003,440.003,170.003,410.003,410.002.40%69,353
Apr 22, 20263,400.003,400.003,190.003,330.003,330.00-2.06%34,981
Apr 21, 20263,455.003,455.003,355.003,400.003,400.001.19%15,784
Apr 20, 20263,385.003,405.003,345.003,360.003,360.00-1.32%9,220
Apr 17, 20263,435.003,435.003,330.003,405.003,405.00-0.87%9,670
Apr 16, 20263,405.003,450.003,400.003,435.003,435.000.15%13,749
Apr 15, 20263,405.003,435.003,340.003,430.003,430.001.93%17,461
Apr 14, 20263,380.003,385.003,330.003,365.003,365.000.60%7,010
Apr 13, 20263,325.003,390.003,305.003,345.003,345.000.60%11,923
Apr 10, 20263,440.003,440.003,265.003,325.003,325.000.15%9,739
Apr 9, 20263,210.003,420.003,205.003,320.003,320.003.43%31,849
Apr 8, 20263,205.003,300.003,180.003,210.003,210.00-0.62%12,631
Apr 7, 20263,200.003,250.003,150.003,230.003,230.000.94%4,469
Apr 6, 20263,210.003,265.003,135.003,200.003,200.00-1.08%4,450
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%5,563
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%6,213
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%42,845
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