INITECH Co., Ltd (KOSDAQ:053350)
South Korea · Delayed Price · Currency is KRW 4,500.00
-110.00 (-2.39%)
At close: Jan 22, 2026
INITECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4,630.00 | 4,865.00 | 4,495.00 | 4,500.00 | 4,500.00 | -2.39% | 220,613 |
| Jan 21, 2026 | 4,990.00 | 5,000.00 | 4,595.00 | 4,610.00 | 4,610.00 | -7.71% | 171,054 |
| Jan 20, 2026 | 5,340.00 | 5,360.00 | 4,970.00 | 4,995.00 | 4,995.00 | -3.76% | 273,821 |
| Jan 19, 2026 | 4,445.00 | 5,620.00 | 4,380.00 | 5,190.00 | 5,190.00 | 17.42% | 1,029,304 |
| Jan 16, 2026 | 4,470.00 | 4,650.00 | 4,385.00 | 4,420.00 | 4,420.00 | -0.23% | 154,400 |
| Jan 15, 2026 | 4,770.00 | 4,825.00 | 4,365.00 | 4,430.00 | 4,430.00 | -1.23% | 213,968 |
| Jan 14, 2026 | 4,720.00 | 4,845.00 | 4,385.00 | 4,485.00 | 4,485.00 | -4.98% | 215,356 |
| Jan 13, 2026 | 4,455.00 | 4,825.00 | 4,320.00 | 4,720.00 | 4,720.00 | 5.71% | 226,974 |
| Jan 12, 2026 | 4,220.00 | 4,475.00 | 4,050.00 | 4,465.00 | 4,465.00 | 5.81% | 172,833 |
| Jan 9, 2026 | 4,155.00 | 4,260.00 | 4,050.00 | 4,220.00 | 4,220.00 | 1.56% | 110,452 |
| Jan 8, 2026 | 4,250.00 | 4,275.00 | 4,125.00 | 4,155.00 | 4,155.00 | -2.46% | 92,071 |
| Jan 7, 2026 | 4,240.00 | 4,340.00 | 4,160.00 | 4,260.00 | 4,260.00 | 0.35% | 109,793 |
| Jan 6, 2026 | 4,405.00 | 4,550.00 | 4,160.00 | 4,245.00 | 4,245.00 | -2.41% | 127,579 |
| Jan 5, 2026 | 4,510.00 | 4,515.00 | 4,275.00 | 4,350.00 | 4,350.00 | -3.33% | 204,512 |
| Jan 2, 2026 | 4,110.00 | 4,630.00 | 4,090.00 | 4,500.00 | 4,500.00 | 10.02% | 333,789 |
| Dec 30, 2025 | 4,580.00 | 4,700.00 | 4,050.00 | 4,090.00 | 4,090.00 | -10.70% | 256,993 |
| Dec 29, 2025 | 4,350.00 | 4,670.00 | 4,180.00 | 4,580.00 | 4,580.00 | 5.29% | 332,288 |
| Dec 26, 2025 | 4,655.00 | 4,720.00 | 4,250.00 | 4,350.00 | 4,350.00 | -6.65% | 472,148 |
| Dec 24, 2025 | 4,050.00 | 4,960.00 | 4,050.00 | 4,660.00 | 4,660.00 | 7.50% | 2,662,982 |
| Dec 23, 2025 | 6,250.00 | 6,270.00 | 4,320.00 | 4,335.00 | 4,335.00 | -29.74% | 3,209,246 |
| Dec 22, 2025 | 6,000.00 | 6,730.00 | 5,870.00 | 6,170.00 | 6,170.00 | 6.20% | 485,584 |
| Dec 19, 2025 | 8,310.00 | 8,400.00 | 5,810.00 | 5,810.00 | 5,810.00 | -30.00% | 263,796 |
| Dec 18, 2025 | 8,140.00 | 8,440.00 | 7,840.00 | 8,300.00 | 8,300.00 | 0.24% | 54,881 |
| Dec 17, 2025 | 8,300.00 | 8,480.00 | 8,230.00 | 8,280.00 | 8,280.00 | -2.47% | 52,967 |
| Dec 16, 2025 | 8,660.00 | 8,660.00 | 8,200.00 | 8,490.00 | 8,490.00 | -1.85% | 92,413 |
| Dec 15, 2025 | 8,980.00 | 9,050.00 | 8,650.00 | 8,650.00 | 8,650.00 | -2.81% | 48,445 |
| Dec 12, 2025 | 8,860.00 | 9,000.00 | 8,660.00 | 8,900.00 | 8,900.00 | 0.23% | 75,608 |
| Dec 11, 2025 | 8,590.00 | 8,990.00 | 8,500.00 | 8,880.00 | 8,880.00 | 3.62% | 117,802 |
| Dec 10, 2025 | 8,630.00 | 8,750.00 | 8,430.00 | 8,570.00 | 8,570.00 | -0.70% | 31,643 |
| Dec 9, 2025 | 9,120.00 | 9,130.00 | 8,580.00 | 8,630.00 | 8,630.00 | -4.11% | 76,264 |
| Dec 8, 2025 | 8,990.00 | 9,130.00 | 8,820.00 | 9,000.00 | 9,000.00 | 1.01% | 51,619 |
| Dec 5, 2025 | 8,710.00 | 8,940.00 | 8,610.00 | 8,910.00 | 8,910.00 | 2.41% | 46,131 |
| Dec 4, 2025 | 8,980.00 | 9,300.00 | 8,670.00 | 8,700.00 | 8,700.00 | -3.12% | 56,283 |
| Dec 3, 2025 | 8,700.00 | 8,980.00 | 8,650.00 | 8,980.00 | 8,980.00 | 3.22% | 57,177 |
| Dec 2, 2025 | 8,650.00 | 8,790.00 | 8,370.00 | 8,700.00 | 8,700.00 | 1.64% | 48,794 |
| Dec 1, 2025 | 9,090.00 | 9,240.00 | 8,560.00 | 8,560.00 | 8,560.00 | -5.73% | 108,080 |
| Nov 28, 2025 | 8,780.00 | 9,190.00 | 8,750.00 | 9,080.00 | 9,080.00 | 4.37% | 123,146 |
| Nov 27, 2025 | 8,980.00 | 8,980.00 | 8,550.00 | 8,700.00 | 8,700.00 | -0.91% | 57,734 |
| Nov 26, 2025 | 8,850.00 | 9,050.00 | 8,720.00 | 8,780.00 | 8,780.00 | -0.79% | 55,877 |
| Nov 25, 2025 | 8,500.00 | 9,120.00 | 8,500.00 | 8,850.00 | 8,850.00 | 3.27% | 147,748 |
| Nov 24, 2025 | 8,720.00 | 8,730.00 | 8,340.00 | 8,570.00 | 8,570.00 | -1.72% | 62,958 |
| Nov 21, 2025 | 8,500.00 | 8,840.00 | 8,440.00 | 8,720.00 | 8,720.00 | 1.87% | 72,111 |
| Nov 20, 2025 | 8,800.00 | 8,800.00 | 8,450.00 | 8,560.00 | 8,560.00 | -1.50% | 58,776 |
| Nov 19, 2025 | 8,670.00 | 8,800.00 | 8,460.00 | 8,690.00 | 8,690.00 | 0.23% | 71,975 |
| Nov 18, 2025 | 8,900.00 | 8,900.00 | 8,630.00 | 8,670.00 | 8,670.00 | -1.70% | 39,969 |
| Nov 17, 2025 | 8,910.00 | 9,170.00 | 8,680.00 | 8,820.00 | 8,820.00 | -0.90% | 64,854 |
| Nov 14, 2025 | 9,150.00 | 9,150.00 | 8,850.00 | 8,900.00 | 8,900.00 | -2.73% | 53,921 |
| Nov 13, 2025 | 8,990.00 | 9,450.00 | 8,830.00 | 9,150.00 | 9,150.00 | 2.23% | 69,196 |
| Nov 12, 2025 | 8,980.00 | 9,030.00 | 8,750.00 | 8,950.00 | 8,950.00 | -0.33% | 36,465 |
| Nov 11, 2025 | 8,650.00 | 9,100.00 | 8,550.00 | 8,980.00 | 8,980.00 | 3.10% | 115,739 |