Skip to main content
logo
INITECH Co., Ltd (KOSDAQ:053350)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,545.00
+195.00 (5.82%)
At close: Jul 13, 2026

INITECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20262,595.002,860.002,590.002,850.002,850.009.83%111,893
Jun 30, 20262,540.002,620.002,500.002,595.002,595.002.17%21,439
Jun 29, 20262,455.002,640.002,455.002,540.002,540.003.46%58,325
Jun 26, 20262,335.002,500.002,335.002,455.002,455.004.03%56,317
Jun 25, 20262,380.002,405.002,260.002,360.002,360.000.21%31,558
Jun 24, 20262,165.002,370.002,165.002,355.002,355.004.20%47,952
Jun 23, 20262,490.002,490.002,260.002,260.002,260.00-9.24%65,334
Jun 22, 20262,650.002,650.002,430.002,490.002,490.00-2.92%26,353
Jun 19, 20262,575.002,590.002,420.002,565.002,565.00-0.58%44,943
Jun 18, 20262,590.002,640.002,505.002,580.002,580.00-0.39%61,177
Jun 17, 20262,480.002,610.002,455.002,590.002,590.004.86%48,151
Jun 16, 20262,445.002,600.002,415.002,470.002,470.000.82%46,224
Jun 15, 20262,500.002,530.002,430.002,450.002,450.00-1.61%11,542
Jun 12, 20262,385.002,620.002,385.002,490.002,490.004.40%23,681
Jun 11, 20262,370.002,395.002,320.002,385.002,385.000.63%12,319
Jun 10, 20262,370.002,400.002,280.002,370.002,370.000.85%29,301
Jun 9, 20262,395.002,450.002,345.002,350.002,350.00-0.84%25,037
Jun 8, 20262,450.002,450.002,290.002,370.002,370.00-3.46%44,680
Jun 5, 20262,365.002,570.002,285.002,455.002,455.003.81%65,981
Jun 4, 20262,435.002,445.002,315.002,365.002,365.00-2.47%23,967
Jun 2, 20262,380.002,520.002,265.002,425.002,425.001.89%58,430
Jun 1, 20262,555.002,565.002,300.002,380.002,380.00-7.21%94,176
May 29, 20262,635.002,645.002,500.002,565.002,565.00-2.84%67,992
May 28, 20262,700.002,735.002,605.002,640.002,640.00-2.22%51,797
May 27, 20262,780.002,810.002,685.002,700.002,700.00-2.00%70,577
May 26, 20262,820.002,850.002,695.002,755.002,755.00-1.43%66,513
May 22, 20262,825.002,900.002,770.002,795.002,795.00-1.06%149,786
May 21, 20262,820.002,845.002,715.002,825.002,825.000.18%124,152
May 20, 20262,830.002,890.002,665.002,820.002,820.00-0.18%60,500
May 19, 20262,775.002,830.002,730.002,825.002,825.001.80%53,783
May 18, 20262,810.002,880.002,675.002,775.002,775.00-1.77%74,956
May 15, 20262,795.002,870.002,700.002,825.002,825.000.89%116,509
May 14, 20262,840.002,925.002,790.002,800.002,800.00-2.10%105,663
May 13, 20262,770.003,270.002,745.002,860.002,860.003.25%420,857
May 12, 20262,850.002,980.002,725.002,770.002,770.00-1.42%115,363
May 11, 20262,885.002,885.002,795.002,810.002,810.00-2.77%138,909
May 8, 20262,880.002,935.002,865.002,890.002,890.000.35%34,331
May 7, 20262,890.002,920.002,860.002,880.002,880.00-1.03%79,725
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