Skip to main content
logo
INITECH Co., Ltd (KOSDAQ:053350)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,880.00
-30.00 (-1.03%)
At close: May 7, 2026

INITECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20262,890.002,920.002,860.002,880.002,880.00-1.03%79,574
May 6, 20263,005.003,005.002,885.002,910.002,910.00-2.68%120,449
May 4, 20263,070.003,070.002,970.002,990.002,990.00-0.83%104,705
Apr 30, 20263,055.003,135.003,015.003,015.003,015.00-1.15%70,324
Apr 29, 20263,195.003,195.003,040.003,050.003,050.00-0.81%75,574
Apr 28, 20263,175.003,230.003,060.003,075.003,075.00-3.15%91,946
Apr 27, 20263,140.003,210.003,060.003,175.003,175.001.11%95,935
Apr 24, 20263,100.003,230.003,005.003,140.003,140.001.45%139,880
Apr 23, 20263,390.003,395.002,930.003,095.003,095.00-9.37%457,229
Apr 22, 20263,415.003,495.003,370.003,415.003,415.00-2.84%166,231
Apr 21, 20263,615.003,770.003,460.003,515.003,515.00-2.77%415,931
Apr 20, 20263,505.003,750.003,390.003,615.003,615.003.43%427,595
Apr 17, 20263,775.003,815.003,475.003,495.003,495.00-6.55%541,818
Apr 16, 20263,950.004,100.003,640.003,740.003,740.00-1.71%1,650,432
Apr 15, 20263,125.003,990.003,065.003,805.003,805.0023.94%2,430,997
Apr 14, 20263,140.003,140.003,045.003,070.003,070.00-48,203
Apr 13, 20263,030.003,170.003,015.003,070.003,070.000.49%26,087
Apr 10, 20263,015.003,130.002,970.003,055.003,055.000.49%79,771
Apr 9, 20263,060.003,090.002,885.003,040.003,040.00-0.33%56,105
Apr 8, 20263,095.003,145.003,035.003,050.003,050.00-44,808
Apr 7, 20263,110.003,160.003,025.003,050.003,050.00-1.93%40,931
Apr 6, 20263,340.003,340.003,080.003,110.003,110.00-3.27%87,492
Apr 3, 20263,100.003,240.003,075.003,215.003,215.003.71%54,913
Apr 2, 20263,320.003,345.003,000.003,100.003,100.00-6.63%177,695
Apr 1, 20263,220.003,385.003,220.003,320.003,320.003.59%46,430
Mar 31, 20263,165.003,450.003,060.003,205.003,205.000.47%144,031
Mar 30, 20263,240.003,245.003,100.003,190.003,190.00-1.85%76,153
Mar 27, 20263,265.003,270.003,020.003,250.003,250.00-0.46%120,559
Mar 26, 20263,225.003,430.003,150.003,265.003,265.001.24%134,960
Mar 25, 20263,150.003,295.003,125.003,225.003,225.002.38%89,444
Mar 24, 20263,220.003,290.003,085.003,150.003,150.000.80%72,649
Mar 23, 20263,235.003,260.003,100.003,125.003,125.00-3.40%107,433
Mar 20, 20263,250.003,570.003,090.003,235.003,235.001.73%449,217
Mar 19, 20262,880.003,570.002,880.003,180.003,180.009.66%859,357
Mar 18, 20262,995.003,010.002,845.002,900.002,900.00-1.53%83,496
Mar 17, 20263,000.003,045.002,800.002,945.002,945.00-1.67%84,666
Mar 16, 20262,980.003,025.002,950.002,995.002,995.000.50%30,715
Mar 13, 20263,040.003,085.002,840.002,980.002,980.00-1.97%83,884
Mar 12, 20263,070.003,070.002,930.003,040.003,040.003.05%34,408
Mar 11, 20262,950.003,095.002,910.002,950.002,950.00-79,552
Mar 10, 20262,845.002,960.002,840.002,950.002,950.003.69%85,063
Mar 9, 20262,960.002,960.002,785.002,845.002,845.00-4.05%114,538
Mar 6, 20262,995.003,025.002,830.002,965.002,965.00-1.00%99,891
Mar 5, 20262,995.003,210.002,980.002,995.002,995.00-146,332
Mar 4, 20263,445.003,445.002,910.002,995.002,995.00-13.31%527,359
Mar 3, 20263,535.003,535.003,410.003,455.003,455.00-2.95%75,268
Feb 27, 20263,560.003,640.003,525.003,560.003,560.00-82,142
Feb 26, 20263,645.003,650.003,495.003,560.003,560.00-2.33%139,965
Feb 25, 20263,700.003,740.003,500.003,645.003,645.00-1.22%76,822
Feb 24, 20263,720.003,740.003,650.003,690.003,690.00-0.27%90,346