Skip to main content
logo
InkTec Co., Ltd. (KOSDAQ:049550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,475.00
-5.00 (-0.14%)
At close: Sep 3, 2026

InkTec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20263,455.003,475.003,420.003,475.003,475.00-0.14%4,430
Sep 2, 20263,485.003,485.003,395.003,480.003,480.00-0.14%12,251
Sep 1, 20263,485.003,485.003,435.003,485.003,485.00-0.14%1,432
Aug 31, 20263,490.003,490.003,415.003,490.003,490.00-1,909
Aug 28, 20263,490.003,490.003,460.003,490.003,490.00-0.14%1,473
Aug 27, 20263,495.003,495.003,450.003,495.003,495.00-0.14%4,325
Aug 26, 20263,500.003,500.003,390.003,500.003,500.00-0.14%8,616
Aug 25, 20263,535.003,535.003,485.003,505.003,505.00-0.85%5,846
Aug 24, 20263,540.003,540.003,450.003,535.003,535.00-0.14%15,218
Aug 21, 20263,545.003,550.003,430.003,540.003,540.00-0.42%13,667
Aug 20, 20263,565.003,570.003,480.003,555.003,555.00-0.42%6,273
Aug 19, 20263,500.003,575.003,480.003,570.003,570.00-0.14%13,640
Aug 18, 20263,480.003,615.003,480.003,575.003,575.002.14%24,506
Aug 14, 20263,580.003,580.003,480.003,500.003,500.00-4,733
Aug 13, 20263,570.003,600.003,410.003,500.003,500.00-0.43%7,951
Aug 12, 20263,545.003,550.003,400.003,515.003,515.002.18%14,093
Aug 11, 20263,445.003,475.003,385.003,440.003,440.00-0.15%3,302
Aug 10, 20263,335.003,550.003,275.003,445.003,445.003.30%6,695
Aug 7, 20263,370.003,370.003,200.003,335.003,335.00-1.04%6,894
Aug 6, 20263,410.003,410.003,275.003,370.003,370.00-1.17%8,767
Aug 5, 20263,375.003,430.003,295.003,410.003,410.002.40%8,169
Aug 4, 20263,210.003,370.003,210.003,330.003,330.000.15%12,279
Aug 3, 20263,240.003,390.003,210.003,325.003,325.003.58%15,086
Jul 31, 20263,100.003,210.002,975.003,210.003,210.003.55%16,245
Jul 30, 20262,915.003,200.002,915.003,100.003,100.001.14%11,569
Jul 29, 20263,105.003,215.002,990.003,065.003,065.00-1.92%23,548
Jul 28, 20263,170.003,170.003,020.003,125.003,125.00-1.42%891,479
Jul 27, 20263,175.003,185.003,080.003,170.003,170.00-0.94%15,236
Jul 24, 20263,040.003,220.003,000.003,200.003,200.005.09%26,477
Jul 23, 20263,000.003,045.002,980.003,045.003,045.001.50%2,758
Jul 22, 20262,950.003,020.002,950.003,000.003,000.000.17%1,412
Jul 21, 20263,045.003,045.002,950.002,995.002,995.00-0.17%10,209
Jul 20, 20263,000.003,040.002,950.003,000.003,000.00-12,338
Jul 16, 20263,240.003,240.002,995.003,000.003,000.00-1.96%3,149
Jul 15, 20263,010.003,090.003,000.003,060.003,060.001.66%1,423
Jul 14, 20263,105.003,105.002,950.003,010.003,010.00-0.99%3,741
Jul 13, 20263,155.003,155.003,020.003,040.003,040.00-1.46%3,860
Jul 10, 20263,005.003,130.003,005.003,085.003,085.000.65%10,451
Jul 9, 20263,065.003,155.003,040.003,065.003,065.00-9,902
Jul 8, 20263,060.003,070.002,980.003,065.003,065.00-0.33%7,488
Jul 7, 20263,085.003,085.003,015.003,075.003,075.00-0.65%2,007
Jul 6, 20263,015.003,140.003,015.003,095.003,095.00-2.21%3,427
Jul 3, 20263,010.003,175.003,000.003,165.003,165.005.15%6,582
Jul 2, 20263,015.003,145.002,900.003,010.003,010.00-0.99%23,130
Jul 1, 20263,045.003,075.002,905.003,040.003,040.00-0.98%13,323
Jun 30, 20263,060.003,145.002,940.003,070.003,070.00-0.49%13,866
Jun 29, 20263,000.003,145.002,945.003,085.003,085.002.66%5,455
Jun 26, 20263,020.003,200.002,850.003,005.003,005.00-1.31%16,774
Jun 25, 20262,975.003,050.002,960.003,045.003,045.002.35%6,316
Jun 24, 20262,940.002,975.002,800.002,975.002,975.000.51%9,243