INTEKPLUS Co., Ltd. (KOSDAQ:064290)
South Korea · Delayed Price · Currency is KRW 9,400.00
+230.00 (2.51%)
Aug 14, 2025, 2:40 PM KST
INTEKPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9,240.00 | 9,900.00 | 8,980.00 | 9,690.00 | 9,690.00 | 5.67% | 184,582 |
| Aug 13, 2025 | 9,230.00 | 9,480.00 | 9,010.00 | 9,170.00 | 9,170.00 | - | 69,159 |
| Aug 12, 2025 | 9,380.00 | 9,530.00 | 9,170.00 | 9,170.00 | 9,170.00 | -2.13% | 50,857 |
| Aug 11, 2025 | 9,520.00 | 9,520.00 | 9,250.00 | 9,370.00 | 9,370.00 | -1.58% | 53,335 |
| Aug 8, 2025 | 9,210.00 | 10,090.00 | 9,050.00 | 9,520.00 | 9,520.00 | 3.37% | 528,076 |
| Aug 7, 2025 | 8,950.00 | 9,230.00 | 8,850.00 | 9,210.00 | 9,210.00 | 4.07% | 57,847 |
| Aug 6, 2025 | 8,630.00 | 8,850.00 | 8,540.00 | 8,850.00 | 8,850.00 | 1.14% | 41,135 |
| Aug 5, 2025 | 8,610.00 | 8,850.00 | 8,610.00 | 8,750.00 | 8,750.00 | 1.98% | 33,339 |
| Aug 4, 2025 | 8,650.00 | 8,650.00 | 8,490.00 | 8,580.00 | 8,580.00 | 0.23% | 49,790 |
| Aug 1, 2025 | 9,180.00 | 9,240.00 | 8,510.00 | 8,560.00 | 8,560.00 | -7.76% | 116,333 |
| Jul 31, 2025 | 9,410.00 | 9,410.00 | 9,170.00 | 9,280.00 | 9,280.00 | -0.43% | 65,332 |
| Jul 30, 2025 | 8,910.00 | 9,440.00 | 8,910.00 | 9,320.00 | 9,320.00 | 2.98% | 137,038 |
| Jul 29, 2025 | 9,360.00 | 9,360.00 | 8,920.00 | 9,050.00 | 9,050.00 | -2.58% | 61,733 |
| Jul 28, 2025 | 8,950.00 | 9,350.00 | 8,950.00 | 9,290.00 | 9,290.00 | 3.80% | 127,720 |
| Jul 25, 2025 | 9,100.00 | 9,100.00 | 8,890.00 | 8,950.00 | 8,950.00 | -1.32% | 38,189 |
| Jul 24, 2025 | 8,910.00 | 9,390.00 | 8,850.00 | 9,070.00 | 9,070.00 | 2.83% | 149,534 |
| Jul 23, 2025 | 8,710.00 | 8,880.00 | 8,560.00 | 8,820.00 | 8,820.00 | 1.38% | 57,903 |
| Jul 22, 2025 | 8,830.00 | 9,110.00 | 8,640.00 | 8,700.00 | 8,700.00 | -0.80% | 82,560 |
| Jul 21, 2025 | 8,670.00 | 8,790.00 | 8,580.00 | 8,770.00 | 8,770.00 | 1.15% | 37,496 |
| Jul 18, 2025 | 8,490.00 | 8,770.00 | 8,340.00 | 8,670.00 | 8,670.00 | 3.21% | 83,623 |
| Jul 17, 2025 | 8,370.00 | 8,460.00 | 8,180.00 | 8,400.00 | 8,400.00 | 0.48% | 58,816 |
| Jul 16, 2025 | 8,360.00 | 8,430.00 | 8,200.00 | 8,360.00 | 8,360.00 | 1.09% | 64,881 |
| Jul 15, 2025 | 8,650.00 | 8,650.00 | 8,180.00 | 8,270.00 | 8,270.00 | -4.39% | 344,446 |
| Jul 14, 2025 | 8,800.00 | 8,800.00 | 8,590.00 | 8,650.00 | 8,650.00 | -1.26% | 52,911 |
| Jul 11, 2025 | 8,920.00 | 9,160.00 | 8,720.00 | 8,760.00 | 8,760.00 | -2.01% | 148,744 |
| Jul 10, 2025 | 8,860.00 | 8,960.00 | 8,850.00 | 8,940.00 | 8,940.00 | 1.13% | 27,782 |
| Jul 9, 2025 | 9,090.00 | 9,090.00 | 8,800.00 | 8,840.00 | 8,840.00 | -0.45% | 39,825 |
| Jul 8, 2025 | 9,070.00 | 9,130.00 | 8,850.00 | 8,880.00 | 8,880.00 | -2.95% | 102,617 |
| Jul 7, 2025 | 9,100.00 | 9,190.00 | 8,980.00 | 9,150.00 | 9,150.00 | - | 16,417 |
| Jul 4, 2025 | 9,290.00 | 9,300.00 | 9,070.00 | 9,150.00 | 9,150.00 | -1.51% | 25,438 |
| Jul 3, 2025 | 8,820.00 | 9,290.00 | 8,820.00 | 9,290.00 | 9,290.00 | 5.33% | 70,150 |
| Jul 2, 2025 | 8,880.00 | 8,940.00 | 8,650.00 | 8,820.00 | 8,820.00 | -0.68% | 39,090 |
| Jul 1, 2025 | 8,910.00 | 8,990.00 | 8,850.00 | 8,880.00 | 8,880.00 | -0.22% | 68,658 |
| Jun 30, 2025 | 9,090.00 | 9,180.00 | 8,840.00 | 8,900.00 | 8,900.00 | -1.77% | 25,535 |
| Jun 27, 2025 | 9,310.00 | 9,310.00 | 9,030.00 | 9,060.00 | 9,060.00 | -2.58% | 25,992 |
| Jun 26, 2025 | 9,450.00 | 9,600.00 | 9,110.00 | 9,300.00 | 9,300.00 | -0.53% | 38,657 |
| Jun 25, 2025 | 9,380.00 | 9,470.00 | 9,100.00 | 9,350.00 | 9,350.00 | 1.63% | 45,374 |
| Jun 24, 2025 | 9,220.00 | 9,260.00 | 9,100.00 | 9,200.00 | 9,200.00 | 2.11% | 34,529 |
| Jun 23, 2025 | 9,090.00 | 9,150.00 | 8,870.00 | 9,010.00 | 9,010.00 | -2.70% | 39,332 |
| Jun 20, 2025 | 9,210.00 | 9,450.00 | 8,890.00 | 9,260.00 | 9,260.00 | 0.33% | 27,051 |
| Jun 19, 2025 | 9,180.00 | 9,410.00 | 9,080.00 | 9,230.00 | 9,230.00 | 0.65% | 41,002 |
| Jun 18, 2025 | 8,830.00 | 9,230.00 | 8,610.00 | 9,170.00 | 9,170.00 | 5.65% | 61,366 |
| Jun 17, 2025 | 8,540.00 | 8,920.00 | 8,480.00 | 8,680.00 | 8,680.00 | 1.17% | 62,394 |
| Jun 16, 2025 | 8,920.00 | 8,920.00 | 8,450.00 | 8,580.00 | 8,580.00 | -2.61% | 76,078 |
| Jun 13, 2025 | 9,290.00 | 9,320.00 | 8,700.00 | 8,810.00 | 8,810.00 | -5.06% | 94,078 |
| Jun 12, 2025 | 9,600.00 | 9,600.00 | 8,790.00 | 9,280.00 | 9,280.00 | -2.11% | 59,681 |
| Jun 11, 2025 | 9,330.00 | 9,570.00 | 9,240.00 | 9,480.00 | 9,480.00 | 1.94% | 47,589 |
| Jun 10, 2025 | 9,430.00 | 9,460.00 | 9,180.00 | 9,300.00 | 9,300.00 | -1.06% | 25,197 |
| Jun 9, 2025 | 9,500.00 | 9,550.00 | 9,330.00 | 9,400.00 | 9,400.00 | 0.64% | 19,890 |
| Jun 5, 2025 | 8,970.00 | 9,530.00 | 8,960.00 | 9,340.00 | 9,340.00 | 3.32% | 50,763 |