INITECH Co., Ltd (KOSDAQ:053350)
South Korea · Delayed Price · Currency is KRW 4,950.00
-340.00 (-6.43%)
At close: Oct 26, 2026
INITECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5,300.00 | 5,300.00 | 4,825.00 | 4,950.00 | 4,950.00 | -6.43% | 107,103 |
| Oct 23, 2026 | 5,450.00 | 5,450.00 | 5,150.00 | 5,290.00 | 5,290.00 | -1.86% | 127,581 |
| Oct 22, 2026 | 5,530.00 | 5,570.00 | 5,320.00 | 5,390.00 | 5,390.00 | -0.19% | 48,576 |
| Oct 21, 2026 | 5,500.00 | 5,590.00 | 5,290.00 | 5,400.00 | 5,400.00 | -2.35% | 70,581 |
| Oct 20, 2026 | 5,450.00 | 5,540.00 | 5,280.00 | 5,530.00 | 5,530.00 | 2.79% | 85,652 |
| Oct 19, 2026 | 5,450.00 | 5,490.00 | 5,240.00 | 5,380.00 | 5,380.00 | 0.56% | 35,261 |
| Oct 16, 2026 | 5,350.00 | 5,480.00 | 5,150.00 | 5,350.00 | 5,350.00 | 1.13% | 118,145 |
| Oct 15, 2026 | 5,130.00 | 5,360.00 | 5,000.00 | 5,290.00 | 5,290.00 | 3.32% | 98,783 |
| Oct 14, 2026 | 4,935.00 | 5,150.00 | 4,935.00 | 5,120.00 | 5,120.00 | 2.71% | 58,150 |
| Oct 13, 2026 | 4,865.00 | 4,995.00 | 4,750.00 | 4,985.00 | 4,985.00 | 1.32% | 53,229 |
| Oct 12, 2026 | 4,930.00 | 5,000.00 | 4,860.00 | 4,920.00 | 4,920.00 | -0.51% | 78,529 |
| Oct 8, 2026 | 4,945.00 | 5,010.00 | 4,770.00 | 4,945.00 | 4,945.00 | 1.96% | 64,841 |
| Oct 7, 2026 | 4,800.00 | 4,925.00 | 4,740.00 | 4,850.00 | 4,850.00 | 1.04% | 108,040 |
| Oct 6, 2026 | 4,850.00 | 4,990.00 | 4,600.00 | 4,800.00 | 4,800.00 | 0.21% | 101,421 |
| Oct 2, 2026 | 4,665.00 | 4,850.00 | 4,665.00 | 4,790.00 | 4,790.00 | 0.74% | 52,140 |
| Oct 1, 2026 | 4,670.00 | 4,820.00 | 4,670.00 | 4,755.00 | 4,755.00 | 0.11% | 30,043 |
| Sep 30, 2026 | 4,610.00 | 4,790.00 | 4,610.00 | 4,750.00 | 4,750.00 | 0.53% | 29,166 |
| Sep 29, 2026 | 4,800.00 | 4,925.00 | 4,660.00 | 4,725.00 | 4,725.00 | -1.56% | 35,959 |
| Sep 28, 2026 | 4,600.00 | 4,815.00 | 4,470.00 | 4,800.00 | 4,800.00 | 5.26% | 84,153 |
| Sep 23, 2026 | 4,540.00 | 4,570.00 | 4,430.00 | 4,560.00 | 4,560.00 | 0.44% | 42,397 |
| Sep 22, 2026 | 4,345.00 | 4,555.00 | 4,335.00 | 4,540.00 | 4,540.00 | 1.68% | 46,649 |
| Sep 21, 2026 | 4,455.00 | 4,465.00 | 4,275.00 | 4,465.00 | 4,465.00 | 0.22% | 37,022 |
| Sep 18, 2026 | 4,345.00 | 4,540.00 | 4,345.00 | 4,455.00 | 4,455.00 | -0.56% | 49,375 |
| Sep 17, 2026 | 4,510.00 | 4,510.00 | 4,370.00 | 4,480.00 | 4,480.00 | 0.67% | 88,609 |
| Sep 16, 2026 | 4,595.00 | 4,595.00 | 4,410.00 | 4,450.00 | 4,450.00 | -1.11% | 52,946 |
| Sep 15, 2026 | 4,400.00 | 4,525.00 | 4,280.00 | 4,500.00 | 4,500.00 | 3.45% | 73,880 |
| Sep 14, 2026 | 4,395.00 | 4,420.00 | 4,210.00 | 4,350.00 | 4,350.00 | 1.64% | 79,624 |
| Sep 11, 2026 | 4,230.00 | 4,295.00 | 4,160.00 | 4,280.00 | 4,280.00 | 1.18% | 65,727 |
| Sep 10, 2026 | 3,940.00 | 4,285.00 | 3,885.00 | 4,230.00 | 4,230.00 | 6.55% | 80,756 |
| Sep 9, 2026 | 3,895.00 | 3,980.00 | 3,800.00 | 3,970.00 | 3,970.00 | 1.93% | 53,827 |
| Sep 8, 2026 | 4,000.00 | 4,035.00 | 3,860.00 | 3,895.00 | 3,895.00 | -2.99% | 54,184 |
| Sep 7, 2026 | 4,255.00 | 4,255.00 | 3,830.00 | 4,015.00 | 4,015.00 | -5.75% | 125,240 |
| Sep 4, 2026 | 4,605.00 | 4,630.00 | 4,115.00 | 4,260.00 | 4,260.00 | -5.33% | 197,164 |
| Sep 3, 2026 | 4,485.00 | 4,750.00 | 4,420.00 | 4,500.00 | 4,500.00 | 0.45% | 192,298 |
| Sep 2, 2026 | 4,180.00 | 4,480.00 | 4,110.00 | 4,480.00 | 4,480.00 | 7.18% | 237,455 |
| Sep 1, 2026 | 4,110.00 | 4,340.00 | 4,065.00 | 4,180.00 | 4,180.00 | 1.95% | 139,273 |
| Aug 31, 2026 | 3,930.00 | 4,200.00 | 3,910.00 | 4,100.00 | 4,100.00 | 4.33% | 440,010 |
| Aug 28, 2026 | 3,695.00 | 4,055.00 | 3,680.00 | 3,930.00 | 3,930.00 | 3.69% | 237,529 |
| Aug 27, 2026 | 3,905.00 | 3,905.00 | 3,615.00 | 3,790.00 | 3,790.00 | -1.81% | 114,286 |
| Aug 26, 2026 | 3,825.00 | 3,935.00 | 3,825.00 | 3,860.00 | 3,860.00 | -0.64% | 32,913 |
| Aug 25, 2026 | 3,875.00 | 3,895.00 | 3,780.00 | 3,885.00 | 3,885.00 | 0.39% | 37,658 |
| Aug 24, 2026 | 3,790.00 | 3,885.00 | 3,685.00 | 3,870.00 | 3,870.00 | 2.11% | 62,643 |
| Aug 21, 2026 | 3,690.00 | 3,810.00 | 3,610.00 | 3,790.00 | 3,790.00 | 2.71% | 71,642 |
| Aug 20, 2026 | 3,785.00 | 3,800.00 | 3,615.00 | 3,690.00 | 3,690.00 | 0.41% | 26,700 |
| Aug 19, 2026 | 3,670.00 | 3,695.00 | 3,590.00 | 3,675.00 | 3,675.00 | 0.14% | 19,488 |
| Aug 18, 2026 | 3,795.00 | 3,795.00 | 3,605.00 | 3,670.00 | 3,670.00 | -2.91% | 51,855 |
| Aug 14, 2026 | 3,835.00 | 3,870.00 | 3,755.00 | 3,780.00 | 3,780.00 | -1.43% | 33,484 |
| Aug 13, 2026 | 3,905.00 | 3,965.00 | 3,800.00 | 3,835.00 | 3,835.00 | -1.79% | 61,477 |
| Aug 12, 2026 | 3,960.00 | 4,055.00 | 3,800.00 | 3,905.00 | 3,905.00 | -2.13% | 89,231 |
| Aug 11, 2026 | 3,900.00 | 4,050.00 | 3,845.00 | 3,990.00 | 3,990.00 | 2.31% | 102,668 |