INITECH Co., Ltd (KOSDAQ:053350)
South Korea · Delayed Price · Currency is KRW 9,160.00
+210.00 (2.35%)
At close: Aug 14, 2025, 3:30 PM KST
INITECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8,940.00 | 9,420.00 | 8,900.00 | 9,160.00 | - | 2.35% | 103,137 |
| Aug 13, 2025 | 9,430.00 | 9,490.00 | 8,880.00 | 8,950.00 | - | -3.66% | 92,261 |
| Aug 12, 2025 | 9,310.00 | 9,450.00 | 9,120.00 | 9,290.00 | - | -0.21% | 44,512 |
| Aug 11, 2025 | 9,110.00 | 9,360.00 | 9,020.00 | 9,310.00 | - | 1.31% | 45,215 |
| Aug 8, 2025 | 8,980.00 | 9,400.00 | 8,980.00 | 9,190.00 | - | 2.34% | 66,048 |
| Aug 7, 2025 | 9,350.00 | 9,350.00 | 8,910.00 | 8,980.00 | - | -0.22% | 38,199 |
| Aug 6, 2025 | 9,160.00 | 9,300.00 | 8,920.00 | 9,000.00 | - | -2.81% | 49,479 |
| Aug 5, 2025 | 9,470.00 | 9,650.00 | 9,140.00 | 9,260.00 | - | -2.22% | 62,656 |
| Aug 4, 2025 | 9,600.00 | 9,770.00 | 9,010.00 | 9,470.00 | - | -0.84% | 70,710 |
| Aug 1, 2025 | 9,610.00 | 9,660.00 | 9,200.00 | 9,550.00 | - | -0.62% | 78,456 |
| Jul 31, 2025 | 9,970.00 | 10,060.00 | 9,600.00 | 9,610.00 | - | -2.44% | 74,169 |
| Jul 30, 2025 | 9,360.00 | 9,950.00 | 9,100.00 | 9,850.00 | - | 5.35% | 246,604 |
| Jul 29, 2025 | 8,950.00 | 9,490.00 | 8,600.00 | 9,350.00 | - | 4.47% | 96,095 |
| Jul 28, 2025 | 9,010.00 | 9,080.00 | 8,600.00 | 8,950.00 | - | -0.56% | 66,367 |
| Jul 25, 2025 | 9,110.00 | 9,140.00 | 8,790.00 | 9,000.00 | - | -1.21% | 57,639 |
| Jul 24, 2025 | 9,260.00 | 9,480.00 | 8,670.00 | 9,110.00 | - | -1.62% | 109,410 |
| Jul 23, 2025 | 9,470.00 | 9,630.00 | 9,230.00 | 9,260.00 | - | -2.22% | 60,603 |
| Jul 22, 2025 | 9,580.00 | 9,580.00 | 9,250.00 | 9,470.00 | - | -0.11% | 31,814 |
| Jul 21, 2025 | 9,610.00 | 10,040.00 | 9,300.00 | 9,480.00 | - | -0.84% | 74,984 |
| Jul 18, 2025 | 9,370.00 | 9,750.00 | 9,250.00 | 9,560.00 | - | 2.03% | 70,657 |
| Jul 17, 2025 | 9,160.00 | 9,390.00 | 8,900.00 | 9,370.00 | - | 2.29% | 126,614 |
| Jul 16, 2025 | 9,470.00 | 9,470.00 | 8,530.00 | 9,160.00 | - | -3.27% | 131,322 |
| Jul 15, 2025 | 9,910.00 | 10,100.00 | 9,340.00 | 9,470.00 | - | -4.73% | 124,199 |
| Jul 14, 2025 | 9,490.00 | 9,995.00 | 9,240.00 | 9,940.00 | - | 4.74% | 111,454 |
| Jul 11, 2025 | 9,500.00 | 9,590.00 | 9,150.00 | 9,490.00 | - | 0.85% | 61,372 |
| Jul 10, 2025 | 9,730.00 | 9,730.00 | 8,900.00 | 9,410.00 | - | -1.67% | 146,592 |
| Jul 9, 2025 | 9,340.00 | 9,830.00 | 9,300.00 | 9,570.00 | - | 2.57% | 96,428 |
| Jul 8, 2025 | 9,510.00 | 9,650.00 | 9,200.00 | 9,330.00 | - | -1.89% | 57,068 |
| Jul 7, 2025 | 9,530.00 | 9,950.00 | 9,450.00 | 9,510.00 | - | - | 115,900 |
| Jul 4, 2025 | 10,000.00 | 10,190.00 | 9,510.00 | 9,510.00 | - | -4.90% | 100,771 |
| Jul 3, 2025 | 10,470.00 | 10,550.00 | 9,900.00 | 10,000.00 | - | -2.72% | 128,477 |
| Jul 2, 2025 | 10,480.00 | 10,480.00 | 9,850.00 | 10,280.00 | - | - | 159,849 |
| Jul 1, 2025 | 10,550.00 | 10,770.00 | 10,150.00 | 10,280.00 | - | -2.56% | 145,698 |
| Jun 30, 2025 | 10,600.00 | 10,650.00 | 10,140.00 | 10,550.00 | - | -1.31% | 111,346 |
| Jun 27, 2025 | 11,400.00 | 11,490.00 | 10,500.00 | 10,690.00 | - | -5.81% | 163,120 |
| Jun 26, 2025 | 11,710.00 | 11,710.00 | 11,170.00 | 11,350.00 | - | -3.07% | 175,728 |
| Jun 25, 2025 | 10,910.00 | 11,950.00 | 10,730.00 | 11,710.00 | - | 6.94% | 232,962 |
| Jun 24, 2025 | 10,620.00 | 11,100.00 | 10,470.00 | 10,950.00 | - | 3.20% | 144,043 |
| Jun 23, 2025 | 10,950.00 | 11,400.00 | 10,370.00 | 10,610.00 | - | -1.67% | 302,403 |
| Jun 20, 2025 | 10,660.00 | 11,090.00 | 10,450.00 | 10,790.00 | - | 1.98% | 113,792 |
| Jun 19, 2025 | 12,260.00 | 12,450.00 | 10,580.00 | 10,580.00 | - | -6.70% | 423,281 |
| Jun 18, 2025 | 10,600.00 | 11,390.00 | 10,540.00 | 11,340.00 | - | 7.08% | 354,296 |
| Jun 17, 2025 | 9,780.00 | 10,800.00 | 9,700.00 | 10,590.00 | - | 8.28% | 459,845 |
| Jun 16, 2025 | 9,700.00 | 9,980.00 | 9,530.00 | 9,780.00 | - | 1.98% | 255,845 |
| Jun 13, 2025 | 11,200.00 | 11,200.00 | 9,180.00 | 9,590.00 | - | -14.37% | 697,977 |
| Jun 12, 2025 | 9,400.00 | 11,370.00 | 9,220.00 | 11,200.00 | - | 21.48% | 987,340 |
| Jun 11, 2025 | 9,160.00 | 9,330.00 | 9,010.00 | 9,220.00 | - | 2.33% | 197,442 |
| Jun 10, 2025 | 9,090.00 | 9,140.00 | 8,840.00 | 9,010.00 | - | 1.69% | 91,179 |
| Jun 9, 2025 | 9,030.00 | 9,340.00 | 8,750.00 | 8,860.00 | - | -1.88% | 143,204 |
| Jun 5, 2025 | 8,740.00 | 9,080.00 | 8,650.00 | 9,030.00 | - | 3.79% | 71,525 |