Skip to main content
logo
INITECH Co., Ltd (KOSDAQ:053350)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,250.00
-15.00 (-0.46%)
At close: Mar 27, 2026

INITECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,265.003,270.003,020.003,250.003,250.00-0.46%120,559
Mar 26, 20263,225.003,430.003,150.003,265.003,265.001.24%134,960
Mar 25, 20263,150.003,295.003,125.003,225.003,225.002.38%89,444
Mar 24, 20263,220.003,290.003,085.003,150.003,150.000.80%72,649
Mar 23, 20263,235.003,260.003,100.003,125.003,125.00-3.40%107,433
Mar 20, 20263,250.003,570.003,090.003,235.003,235.001.73%449,217
Mar 19, 20262,880.003,570.002,880.003,180.003,180.009.66%859,357
Mar 18, 20262,995.003,010.002,845.002,900.002,900.00-1.53%83,496
Mar 17, 20263,000.003,045.002,800.002,945.002,945.00-1.67%84,666
Mar 16, 20262,980.003,025.002,950.002,995.002,995.000.50%30,715
Mar 13, 20263,040.003,085.002,840.002,980.002,980.00-1.97%83,884
Mar 12, 20263,070.003,070.002,930.003,040.003,040.003.05%34,408
Mar 11, 20262,950.003,095.002,910.002,950.002,950.00-79,552
Mar 10, 20262,845.002,960.002,840.002,950.002,950.003.69%85,063
Mar 9, 20262,960.002,960.002,785.002,845.002,845.00-4.05%114,538
Mar 6, 20262,995.003,025.002,830.002,965.002,965.00-1.00%99,891
Mar 5, 20262,995.003,210.002,980.002,995.002,995.00-146,332
Mar 4, 20263,445.003,445.002,910.002,995.002,995.00-13.31%527,359
Mar 3, 20263,535.003,535.003,410.003,455.003,455.00-2.95%75,268
Feb 27, 20263,560.003,640.003,525.003,560.003,560.00-82,142
Feb 26, 20263,645.003,650.003,495.003,560.003,560.00-2.33%139,965
Feb 25, 20263,700.003,740.003,500.003,645.003,645.00-1.22%76,822
Feb 24, 20263,720.003,740.003,650.003,690.003,690.00-0.27%90,346
Feb 23, 20263,715.003,780.003,690.003,700.003,700.00-0.40%151,999
Feb 20, 20263,780.003,805.003,675.003,715.003,715.00-1.20%151,614
Feb 19, 20263,820.004,235.003,650.003,760.003,760.000.53%1,809,492
Feb 13, 20263,950.003,950.003,730.003,740.003,740.00-5.56%130,887
Feb 12, 20263,880.004,075.003,840.003,960.003,960.002.19%81,242
Feb 11, 20264,060.004,060.003,690.003,875.003,875.00-4.79%226,093
Feb 10, 20264,110.004,155.004,020.004,070.004,070.00-0.97%54,494
Feb 9, 20264,195.004,195.004,070.004,110.004,110.000.12%47,351
Feb 6, 20264,100.004,310.003,895.004,105.004,105.00-0.97%172,973
Feb 5, 20264,160.004,275.004,070.004,145.004,145.00-0.48%117,097
Feb 4, 20264,110.004,215.004,030.004,165.004,165.001.34%110,324
Feb 3, 20264,285.004,390.004,065.004,110.004,110.00-3.63%130,645
Feb 2, 20264,280.004,375.004,195.004,265.004,265.00-0.81%69,370
Jan 30, 20264,320.004,450.004,225.004,300.004,300.00-0.46%89,182
Jan 29, 20264,390.004,430.004,220.004,320.004,320.00-1.59%138,443
Jan 28, 20264,470.004,515.004,310.004,390.004,390.00-1.79%149,705
Jan 27, 20264,465.004,540.004,420.004,470.004,470.000.11%68,278
Jan 26, 20264,635.004,635.004,460.004,465.004,465.00-1.76%112,610
Jan 23, 20264,510.004,615.004,405.004,545.004,545.001.00%100,308
Jan 22, 20264,630.004,865.004,495.004,500.004,500.00-2.39%220,613
Jan 21, 20264,990.005,000.004,595.004,610.004,610.00-7.71%171,054
Jan 20, 20265,340.005,360.004,970.004,995.004,995.00-3.76%273,821
Jan 19, 20264,445.005,620.004,380.005,190.005,190.0017.42%1,029,304
Jan 16, 20264,470.004,650.004,385.004,420.004,420.00-0.23%154,400
Jan 15, 20264,770.004,825.004,365.004,430.004,430.00-1.23%213,968
Jan 14, 20264,720.004,845.004,385.004,485.004,485.00-4.98%215,356
Jan 13, 20264,455.004,825.004,320.004,720.004,720.005.71%226,974