INITECH Co., Ltd (KOSDAQ:053350)
South Korea · Delayed Price · Currency is KRW 8,810.00
+50.00 (0.57%)
Last updated: Oct 30, 2025, 9:00 AM KST
INITECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 8,760.00 | 9,190.00 | 8,580.00 | 8,810.00 | 8,810.00 | 0.57% | 138,511 |
| Oct 29, 2025 | 8,760.00 | 8,830.00 | 8,530.00 | 8,760.00 | 8,760.00 | - | 41,039 |
| Oct 28, 2025 | 8,760.00 | 8,850.00 | 8,430.00 | 8,760.00 | 8,760.00 | - | 37,685 |
| Oct 27, 2025 | 8,460.00 | 8,900.00 | 8,150.00 | 8,760.00 | 8,760.00 | 3.55% | 85,886 |
| Oct 24, 2025 | 8,720.00 | 8,800.00 | 7,800.00 | 8,460.00 | 8,460.00 | -2.98% | 367,145 |
| Oct 23, 2025 | 8,750.00 | 8,860.00 | 8,470.00 | 8,720.00 | 8,720.00 | 0.11% | 32,566 |
| Oct 22, 2025 | 8,950.00 | 8,950.00 | 8,570.00 | 8,710.00 | 8,710.00 | -0.91% | 28,422 |
| Oct 21, 2025 | 8,840.00 | 8,840.00 | 8,500.00 | 8,790.00 | 8,790.00 | 1.27% | 47,107 |
| Oct 20, 2025 | 8,790.00 | 8,920.00 | 8,660.00 | 8,680.00 | 8,680.00 | -3.56% | 33,697 |
| Oct 17, 2025 | 9,150.00 | 9,160.00 | 8,650.00 | 9,000.00 | 9,000.00 | - | 41,935 |
| Oct 16, 2025 | 9,000.00 | 9,200.00 | 8,750.00 | 9,000.00 | 9,000.00 | 0.67% | 48,362 |
| Oct 15, 2025 | 8,900.00 | 8,950.00 | 8,600.00 | 8,940.00 | 8,940.00 | 2.29% | 70,489 |
| Oct 14, 2025 | 9,090.00 | 9,120.00 | 8,400.00 | 8,740.00 | 8,740.00 | -1.35% | 153,800 |
| Oct 13, 2025 | 8,890.00 | 9,090.00 | 8,660.00 | 8,860.00 | 8,860.00 | -1.88% | 72,172 |
| Oct 10, 2025 | 9,290.00 | 9,290.00 | 8,200.00 | 9,030.00 | 9,030.00 | -2.90% | 146,254 |
| Oct 2, 2025 | 9,200.00 | 9,350.00 | 9,040.00 | 9,300.00 | 9,300.00 | 4.26% | 124,384 |
| Oct 1, 2025 | 9,090.00 | 9,140.00 | 8,860.00 | 8,920.00 | 8,920.00 | -1.87% | 69,048 |
| Sep 30, 2025 | 9,240.00 | 9,340.00 | 8,830.00 | 9,090.00 | 9,090.00 | -1.62% | 131,722 |
| Sep 29, 2025 | 9,230.00 | 9,370.00 | 9,020.00 | 9,240.00 | 9,240.00 | - | 101,588 |
| Sep 26, 2025 | 9,210.00 | 9,360.00 | 8,640.00 | 9,240.00 | 9,240.00 | 0.33% | 181,213 |
| Sep 25, 2025 | 9,350.00 | 9,350.00 | 9,000.00 | 9,210.00 | 9,210.00 | 0.77% | 31,907 |
| Sep 24, 2025 | 9,480.00 | 9,480.00 | 9,040.00 | 9,140.00 | 9,140.00 | -1.72% | 60,605 |
| Sep 23, 2025 | 9,370.00 | 9,450.00 | 9,140.00 | 9,300.00 | 9,300.00 | -0.75% | 54,341 |
| Sep 22, 2025 | 9,480.00 | 9,600.00 | 9,160.00 | 9,370.00 | 9,370.00 | -1.16% | 46,996 |
| Sep 19, 2025 | 9,310.00 | 9,490.00 | 9,240.00 | 9,480.00 | 9,480.00 | 1.17% | 40,557 |
| Sep 18, 2025 | 9,670.00 | 9,670.00 | 9,210.00 | 9,370.00 | 9,370.00 | -3.10% | 48,888 |
| Sep 17, 2025 | 9,880.00 | 9,950.00 | 9,140.00 | 9,670.00 | 9,670.00 | -2.13% | 117,680 |
| Sep 16, 2025 | 9,980.00 | 9,980.00 | 9,540.00 | 9,880.00 | 9,880.00 | -1.00% | 58,953 |
| Sep 15, 2025 | 9,900.00 | 9,990.00 | 9,260.00 | 9,980.00 | 9,980.00 | -0.10% | 174,146 |
| Sep 12, 2025 | 9,920.00 | 10,050.00 | 9,760.00 | 9,990.00 | 9,990.00 | 0.20% | 126,284 |
| Sep 11, 2025 | 9,650.00 | 10,250.00 | 9,650.00 | 9,970.00 | 9,970.00 | 1.42% | 168,116 |
| Sep 10, 2025 | 9,850.00 | 9,950.00 | 9,500.00 | 9,830.00 | 9,830.00 | 0.10% | 106,097 |
| Sep 9, 2025 | 9,340.00 | 9,940.00 | 9,340.00 | 9,820.00 | 9,820.00 | 3.37% | 215,927 |
| Sep 8, 2025 | 9,300.00 | 9,590.00 | 9,150.00 | 9,500.00 | 9,500.00 | 2.59% | 105,312 |
| Sep 5, 2025 | 9,160.00 | 9,540.00 | 9,070.00 | 9,260.00 | 9,260.00 | 0.11% | 99,075 |
| Sep 4, 2025 | 9,380.00 | 9,640.00 | 9,250.00 | 9,250.00 | 9,250.00 | - | 63,520 |
| Sep 3, 2025 | 9,000.00 | 9,420.00 | 8,980.00 | 9,250.00 | 9,250.00 | 2.78% | 90,573 |
| Sep 2, 2025 | 9,070.00 | 9,180.00 | 8,920.00 | 9,000.00 | 9,000.00 | -0.55% | 46,699 |
| Sep 1, 2025 | 9,460.00 | 9,460.00 | 9,050.00 | 9,050.00 | 9,050.00 | -4.54% | 59,439 |
| Aug 29, 2025 | 9,420.00 | 9,560.00 | 8,990.00 | 9,480.00 | 9,480.00 | -0.11% | 60,830 |
| Aug 28, 2025 | 9,700.00 | 9,700.00 | 9,120.00 | 9,490.00 | 9,490.00 | -2.16% | 109,549 |
| Aug 27, 2025 | 9,300.00 | 9,710.00 | 9,240.00 | 9,700.00 | 9,700.00 | 4.30% | 151,227 |
| Aug 26, 2025 | 9,290.00 | 9,340.00 | 9,130.00 | 9,300.00 | 9,300.00 | - | 39,180 |
| Aug 25, 2025 | 9,320.00 | 9,370.00 | 9,120.00 | 9,300.00 | 9,300.00 | -0.96% | 32,597 |
| Aug 22, 2025 | 9,290.00 | 9,450.00 | 9,110.00 | 9,390.00 | 9,390.00 | 3.19% | 79,126 |
| Aug 21, 2025 | 9,200.00 | 9,400.00 | 9,050.00 | 9,100.00 | 9,100.00 | -0.98% | 66,195 |
| Aug 20, 2025 | 9,270.00 | 9,270.00 | 8,890.00 | 9,190.00 | 9,190.00 | -0.86% | 32,653 |
| Aug 19, 2025 | 9,450.00 | 9,450.00 | 9,000.00 | 9,270.00 | 9,270.00 | 0.22% | 46,214 |
| Aug 18, 2025 | 9,400.00 | 9,450.00 | 9,000.00 | 9,250.00 | 9,250.00 | 0.98% | 33,517 |
| Aug 14, 2025 | 8,940.00 | 9,420.00 | 8,900.00 | 9,160.00 | 9,160.00 | 2.35% | 103,137 |