Skip to main content
logo
INITECH Co., Ltd (KOSDAQ:053350)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,700.00
-55.00 (-2.00%)
At close: May 27, 2026

INITECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 29, 20263,195.003,195.003,040.003,050.003,050.00-0.81%75,788
Apr 28, 20263,175.003,230.003,060.003,075.003,075.00-3.15%91,989
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%141,063
Apr 23, 20263,390.003,395.002,930.003,095.003,095.00-9.37%458,391
Apr 22, 20263,415.003,495.003,370.003,415.003,415.00-2.84%167,846
Apr 21, 20263,615.003,770.003,460.003,515.003,515.00-2.77%417,582
Apr 20, 20263,505.003,750.003,390.003,615.003,615.003.43%438,220
Apr 17, 20263,775.003,815.003,475.003,495.003,495.00-6.55%542,279
Apr 16, 20263,950.004,100.003,640.003,740.003,740.00-1.71%1,655,894
Apr 15, 20263,125.003,990.003,065.003,805.003,805.0023.94%2,443,974
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%80,671
Apr 9, 20263,060.003,090.002,885.003,040.003,040.00-0.33%56,110
Apr 8, 20263,095.003,145.003,035.003,050.003,050.00-44,854
Apr 7, 20263,110.003,160.003,025.003,050.003,050.00-1.93%41,424
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%177,698
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%144,341
Mar 30, 20263,240.003,245.003,100.003,190.003,190.00-1.85%76,196
Mar 27, 20263,265.003,270.003,020.003,250.003,250.00-0.46%120,579
Mar 26, 20263,225.003,430.003,150.003,265.003,265.001.24%135,360
Mar 25, 20263,150.003,295.003,125.003,225.003,225.002.38%89,746
Mar 24, 20263,220.003,290.003,085.003,150.003,150.000.80%73,050
Mar 23, 20263,235.003,260.003,100.003,125.003,125.00-3.40%107,438
Mar 20, 20263,250.003,570.003,090.003,235.003,235.001.73%449,674
Mar 19, 20262,880.003,570.002,880.003,180.003,180.009.66%859,972
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%86,823