INITECH Co., Ltd (KOSDAQ:053350)
South Korea · Delayed Price · Currency is KRW 9,480.00
+110.00 (1.17%)
At close: Sep 19, 2025
INITECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 9,430.00 | 9,490.00 | 8,880.00 | 8,950.00 | 8,950.00 | -3.66% | 92,261 |
| Aug 12, 2025 | 9,310.00 | 9,450.00 | 9,120.00 | 9,290.00 | 9,290.00 | -0.21% | 44,512 |
| Aug 11, 2025 | 9,110.00 | 9,360.00 | 9,020.00 | 9,310.00 | 9,310.00 | 1.31% | 45,215 |
| Aug 8, 2025 | 8,980.00 | 9,400.00 | 8,980.00 | 9,190.00 | 9,190.00 | 2.34% | 66,048 |
| Aug 7, 2025 | 9,350.00 | 9,350.00 | 8,910.00 | 8,980.00 | 8,980.00 | -0.22% | 38,199 |
| Aug 6, 2025 | 9,160.00 | 9,300.00 | 8,920.00 | 9,000.00 | 9,000.00 | -2.81% | 49,479 |
| Aug 5, 2025 | 9,470.00 | 9,650.00 | 9,140.00 | 9,260.00 | 9,260.00 | -2.22% | 62,656 |
| Aug 4, 2025 | 9,600.00 | 9,770.00 | 9,010.00 | 9,470.00 | 9,470.00 | -0.84% | 70,710 |
| Aug 1, 2025 | 9,610.00 | 9,660.00 | 9,200.00 | 9,550.00 | 9,550.00 | -0.62% | 78,456 |
| Jul 31, 2025 | 9,970.00 | 10,060.00 | 9,600.00 | 9,610.00 | 9,610.00 | -2.44% | 74,169 |
| Jul 30, 2025 | 9,360.00 | 9,950.00 | 9,100.00 | 9,850.00 | 9,850.00 | 5.35% | 246,604 |
| Jul 29, 2025 | 8,950.00 | 9,490.00 | 8,600.00 | 9,350.00 | 9,350.00 | 4.47% | 96,095 |
| Jul 28, 2025 | 9,010.00 | 9,080.00 | 8,600.00 | 8,950.00 | 8,950.00 | -0.56% | 66,367 |
| Jul 25, 2025 | 9,110.00 | 9,140.00 | 8,790.00 | 9,000.00 | 9,000.00 | -1.21% | 57,639 |
| Jul 24, 2025 | 9,260.00 | 9,480.00 | 8,670.00 | 9,110.00 | 9,110.00 | -1.62% | 109,410 |
| Jul 23, 2025 | 9,470.00 | 9,630.00 | 9,230.00 | 9,260.00 | 9,260.00 | -2.22% | 60,603 |
| Jul 22, 2025 | 9,580.00 | 9,580.00 | 9,250.00 | 9,470.00 | 9,470.00 | -0.11% | 31,814 |
| Jul 21, 2025 | 9,610.00 | 10,040.00 | 9,300.00 | 9,480.00 | 9,480.00 | -0.84% | 74,984 |
| Jul 18, 2025 | 9,370.00 | 9,750.00 | 9,250.00 | 9,560.00 | 9,560.00 | 2.03% | 70,657 |
| Jul 17, 2025 | 9,160.00 | 9,390.00 | 8,900.00 | 9,370.00 | 9,370.00 | 2.29% | 126,614 |
| Jul 16, 2025 | 9,470.00 | 9,470.00 | 8,530.00 | 9,160.00 | 9,160.00 | -3.27% | 131,322 |
| Jul 15, 2025 | 9,910.00 | 10,100.00 | 9,340.00 | 9,470.00 | 9,470.00 | -4.73% | 124,199 |
| Jul 14, 2025 | 9,490.00 | 9,995.00 | 9,240.00 | 9,940.00 | 9,940.00 | 4.74% | 111,454 |
| Jul 11, 2025 | 9,500.00 | 9,590.00 | 9,150.00 | 9,490.00 | 9,490.00 | 0.85% | 61,372 |