Skip to main content
logo
INITECH Co., Ltd (KOSDAQ:053350)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,280.00
+50.00 (1.18%)
At close: Sep 11, 2026

INITECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20264,230.004,295.004,160.004,280.004,280.001.18%65,727
Sep 10, 20263,940.004,285.003,885.004,230.004,230.006.55%80,756
Sep 9, 20263,895.003,980.003,800.003,970.003,970.001.93%53,827
Sep 8, 20264,000.004,035.003,860.003,895.003,895.00-2.99%54,184
Sep 7, 20264,255.004,255.003,830.004,015.004,015.00-5.75%125,240
Sep 4, 20264,605.004,630.004,115.004,260.004,260.00-5.33%197,164
Sep 3, 20264,485.004,750.004,420.004,500.004,500.000.45%192,298
Sep 2, 20264,180.004,480.004,110.004,480.004,480.007.18%237,455
Sep 1, 20264,110.004,340.004,065.004,180.004,180.001.95%139,273
Aug 31, 20263,930.004,200.003,910.004,100.004,100.004.33%440,010
Aug 28, 20263,695.004,055.003,680.003,930.003,930.003.69%237,529
Aug 27, 20263,905.003,905.003,615.003,790.003,790.00-1.81%114,286
Aug 26, 20263,825.003,935.003,825.003,860.003,860.00-0.64%32,913
Aug 25, 20263,875.003,895.003,780.003,885.003,885.000.39%37,658
Aug 24, 20263,790.003,885.003,685.003,870.003,870.002.11%62,643
Aug 21, 20263,690.003,810.003,610.003,790.003,790.002.71%71,642
Aug 20, 20263,785.003,800.003,615.003,690.003,690.000.41%26,700
Aug 19, 20263,670.003,695.003,590.003,675.003,675.000.14%19,488
Aug 18, 20263,795.003,795.003,605.003,670.003,670.00-2.91%51,855
Aug 14, 20263,835.003,870.003,755.003,780.003,780.00-1.43%33,484
Aug 13, 20263,905.003,965.003,800.003,835.003,835.00-1.79%61,477
Aug 12, 20263,960.004,055.003,800.003,905.003,905.00-2.13%89,231
Aug 11, 20263,900.004,050.003,845.003,990.003,990.002.31%102,668
Aug 10, 20263,770.003,930.003,685.003,900.003,900.003.45%88,680
Aug 7, 20263,515.003,785.003,505.003,770.003,770.004.29%104,828
Aug 6, 20263,690.003,750.003,590.003,615.003,615.00-1.77%52,593
Aug 5, 20263,675.003,710.003,575.003,680.003,680.000.14%86,353
Aug 4, 20263,750.003,835.003,620.003,675.003,675.00-2.00%67,705
Aug 3, 20263,625.003,850.003,590.003,750.003,750.003.31%80,903
Jul 31, 20263,550.003,700.003,105.003,630.003,630.002.11%239,264
Jul 30, 20263,595.003,705.003,505.003,555.003,555.00-1.25%69,974
Jul 29, 20263,895.003,985.003,490.003,600.003,600.00-6.98%256,195
Jul 28, 20263,875.003,960.003,780.003,870.003,870.00-0.39%71,651
Jul 27, 20263,910.003,950.003,755.003,885.003,885.002.64%62,606
Jul 24, 20263,930.003,950.003,750.003,785.003,785.00-2.57%45,056
Jul 23, 20263,720.003,895.003,715.003,885.003,885.005.00%109,329
Jul 22, 20263,625.003,915.003,625.003,700.003,700.002.07%126,486
Jul 21, 20263,435.003,645.003,435.003,625.003,625.004.77%129,366
Jul 20, 20263,715.003,730.003,350.003,460.003,460.00-8.34%141,900
Jul 16, 20263,750.003,800.003,660.003,775.003,775.00-93,910
Jul 15, 20263,630.003,860.003,575.003,775.003,775.005.74%214,689
Jul 14, 20263,565.003,690.003,275.003,570.003,570.000.71%193,255
Jul 13, 20263,350.003,650.003,345.003,545.003,545.005.82%219,580
Jul 10, 20263,380.003,430.003,320.003,350.003,350.00-0.89%162,970
Jul 9, 20263,150.003,395.003,100.003,380.003,380.007.30%208,126
Jul 8, 20263,300.003,395.003,090.003,150.003,150.00-3.23%189,411
Jul 7, 20263,135.003,270.003,105.003,255.003,255.003.83%159,046
Jul 6, 20263,100.003,195.003,075.003,135.003,135.001.13%127,126
Jul 3, 20262,935.003,180.002,890.003,100.003,100.005.08%180,161
Jul 2, 20262,725.003,040.002,725.002,950.002,950.003.51%131,489