InkTec Co., Ltd. (KOSDAQ:049550)
South Korea · Delayed Price · Currency is KRW 3,445.00
-5.00 (-0.14%)
At close: Sep 23, 2026
InkTec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,530.00 | 3,530.00 | 3,420.00 | 3,445.00 | 3,445.00 | -0.14% | 1,428 |
| Sep 22, 2026 | 3,545.00 | 3,545.00 | 3,430.00 | 3,450.00 | 3,450.00 | 0.29% | 827 |
| Sep 21, 2026 | 3,500.00 | 3,500.00 | 3,400.00 | 3,440.00 | 3,440.00 | -0.29% | 6,291 |
| Sep 18, 2026 | 3,550.00 | 3,550.00 | 3,420.00 | 3,450.00 | 3,450.00 | - | 4,694 |
| Sep 17, 2026 | 3,460.00 | 3,460.00 | 3,400.00 | 3,450.00 | 3,450.00 | -0.14% | 1,388 |
| Sep 16, 2026 | 3,350.00 | 3,455.00 | 3,350.00 | 3,455.00 | 3,455.00 | 0.29% | 20,775 |
| Sep 15, 2026 | 3,445.00 | 3,450.00 | 3,400.00 | 3,445.00 | 3,445.00 | - | 8,893 |
| Sep 14, 2026 | 3,455.00 | 3,455.00 | 3,420.00 | 3,445.00 | 3,445.00 | -0.29% | 1,656 |
| Sep 11, 2026 | 3,475.00 | 3,475.00 | 3,400.00 | 3,455.00 | 3,455.00 | -0.58% | 10,744 |
| Sep 10, 2026 | 3,475.00 | 3,475.00 | 3,440.00 | 3,475.00 | 3,475.00 | - | 1,882 |
| Sep 9, 2026 | 3,445.00 | 3,595.00 | 3,440.00 | 3,475.00 | 3,475.00 | 0.87% | 4,438 |
| Sep 8, 2026 | 3,460.00 | 3,490.00 | 3,430.00 | 3,445.00 | 3,445.00 | -0.43% | 4,371 |
| Sep 7, 2026 | 3,470.00 | 3,470.00 | 3,400.00 | 3,460.00 | 3,460.00 | -0.29% | 3,692 |
| Sep 4, 2026 | 3,475.00 | 3,530.00 | 3,305.00 | 3,470.00 | 3,470.00 | -0.14% | 8,214 |
| Sep 3, 2026 | 3,455.00 | 3,475.00 | 3,420.00 | 3,475.00 | 3,475.00 | -0.14% | 4,430 |
| Sep 2, 2026 | 3,485.00 | 3,485.00 | 3,395.00 | 3,480.00 | 3,480.00 | -0.14% | 12,251 |
| Sep 1, 2026 | 3,485.00 | 3,485.00 | 3,435.00 | 3,485.00 | 3,485.00 | -0.14% | 1,432 |
| Aug 31, 2026 | 3,490.00 | 3,490.00 | 3,415.00 | 3,490.00 | 3,490.00 | - | 1,909 |
| Aug 28, 2026 | 3,490.00 | 3,490.00 | 3,460.00 | 3,490.00 | 3,490.00 | -0.14% | 1,473 |
| Aug 27, 2026 | 3,495.00 | 3,495.00 | 3,450.00 | 3,495.00 | 3,495.00 | -0.14% | 4,325 |
| Aug 26, 2026 | 3,500.00 | 3,500.00 | 3,390.00 | 3,500.00 | 3,500.00 | -0.14% | 8,616 |
| Aug 25, 2026 | 3,535.00 | 3,535.00 | 3,485.00 | 3,505.00 | 3,505.00 | -0.85% | 5,846 |
| Aug 24, 2026 | 3,540.00 | 3,540.00 | 3,450.00 | 3,535.00 | 3,535.00 | -0.14% | 15,218 |
| Aug 21, 2026 | 3,545.00 | 3,550.00 | 3,430.00 | 3,540.00 | 3,540.00 | -0.42% | 13,667 |
| Aug 20, 2026 | 3,565.00 | 3,570.00 | 3,480.00 | 3,555.00 | 3,555.00 | -0.42% | 6,273 |
| Aug 19, 2026 | 3,500.00 | 3,575.00 | 3,480.00 | 3,570.00 | 3,570.00 | -0.14% | 13,640 |
| Aug 18, 2026 | 3,480.00 | 3,615.00 | 3,480.00 | 3,575.00 | 3,575.00 | 2.14% | 24,506 |
| Aug 14, 2026 | 3,580.00 | 3,580.00 | 3,480.00 | 3,500.00 | 3,500.00 | - | 4,733 |
| Aug 13, 2026 | 3,570.00 | 3,600.00 | 3,410.00 | 3,500.00 | 3,500.00 | -0.43% | 7,951 |
| Aug 12, 2026 | 3,545.00 | 3,550.00 | 3,400.00 | 3,515.00 | 3,515.00 | 2.18% | 14,093 |
| Aug 11, 2026 | 3,445.00 | 3,475.00 | 3,385.00 | 3,440.00 | 3,440.00 | -0.15% | 3,302 |
| Aug 10, 2026 | 3,335.00 | 3,550.00 | 3,275.00 | 3,445.00 | 3,445.00 | 3.30% | 6,695 |
| Aug 7, 2026 | 3,370.00 | 3,370.00 | 3,200.00 | 3,335.00 | 3,335.00 | -1.04% | 6,894 |
| Aug 6, 2026 | 3,410.00 | 3,410.00 | 3,275.00 | 3,370.00 | 3,370.00 | -1.17% | 8,767 |
| Aug 5, 2026 | 3,375.00 | 3,430.00 | 3,295.00 | 3,410.00 | 3,410.00 | 2.40% | 8,169 |
| Aug 4, 2026 | 3,210.00 | 3,370.00 | 3,210.00 | 3,330.00 | 3,330.00 | 0.15% | 12,279 |
| Aug 3, 2026 | 3,240.00 | 3,390.00 | 3,210.00 | 3,325.00 | 3,325.00 | 3.58% | 15,086 |
| Jul 31, 2026 | 3,100.00 | 3,210.00 | 2,975.00 | 3,210.00 | 3,210.00 | 3.55% | 16,245 |
| Jul 30, 2026 | 2,915.00 | 3,200.00 | 2,915.00 | 3,100.00 | 3,100.00 | 1.14% | 11,569 |
| Jul 29, 2026 | 3,105.00 | 3,215.00 | 2,990.00 | 3,065.00 | 3,065.00 | -1.92% | 23,548 |
| Jul 28, 2026 | 3,170.00 | 3,170.00 | 3,020.00 | 3,125.00 | 3,125.00 | -1.42% | 891,479 |
| Jul 27, 2026 | 3,175.00 | 3,185.00 | 3,080.00 | 3,170.00 | 3,170.00 | -0.94% | 15,236 |
| Jul 24, 2026 | 3,040.00 | 3,220.00 | 3,000.00 | 3,200.00 | 3,200.00 | 5.09% | 26,477 |
| Jul 23, 2026 | 3,000.00 | 3,045.00 | 2,980.00 | 3,045.00 | 3,045.00 | 1.50% | 2,758 |
| Jul 22, 2026 | 2,950.00 | 3,020.00 | 2,950.00 | 3,000.00 | 3,000.00 | 0.17% | 1,412 |
| 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 |