INTEKPLUS Co., Ltd. (KOSDAQ:064290)
South Korea · Delayed Price · Currency is KRW 14,580
+220 (1.53%)
Oct 31, 2025, 3:30 PM KST
INTEKPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14,360.00 | 14,370.00 | 14,050.00 | 14,130.00 | - | -1.60% | 70,687 |
| Oct 30, 2025 | 14,850.00 | 14,850.00 | 14,190.00 | 14,360.00 | 14,360.00 | -2.31% | 267,392 |
| Oct 29, 2025 | 14,630.00 | 14,850.00 | 14,410.00 | 14,700.00 | 14,700.00 | 0.48% | 216,136 |
| Oct 28, 2025 | 15,140.00 | 15,280.00 | 14,610.00 | 14,630.00 | 14,630.00 | -3.30% | 227,982 |
| Oct 27, 2025 | 15,210.00 | 15,370.00 | 14,980.00 | 15,130.00 | 15,130.00 | -0.13% | 185,593 |
| Oct 24, 2025 | 15,870.00 | 15,880.00 | 15,100.00 | 15,150.00 | 15,150.00 | -0.33% | 207,515 |
| Oct 23, 2025 | 15,500.00 | 15,500.00 | 15,080.00 | 15,200.00 | 15,200.00 | -2.94% | 215,455 |
| Oct 22, 2025 | 15,760.00 | 16,070.00 | 15,260.00 | 15,660.00 | 15,660.00 | -0.51% | 204,436 |
| Oct 21, 2025 | 16,780.00 | 16,780.00 | 15,690.00 | 15,740.00 | 15,740.00 | -4.55% | 313,948 |
| Oct 20, 2025 | 16,420.00 | 16,790.00 | 16,100.00 | 16,490.00 | 16,490.00 | 1.04% | 161,730 |
| Oct 17, 2025 | 16,430.00 | 17,450.00 | 16,280.00 | 16,320.00 | 16,320.00 | -2.33% | 224,708 |
| Oct 16, 2025 | 17,730.00 | 17,730.00 | 16,710.00 | 16,710.00 | 16,710.00 | -5.75% | 353,915 |
| Oct 15, 2025 | 17,690.00 | 17,940.00 | 17,200.00 | 17,730.00 | 17,730.00 | 1.03% | 213,981 |
| Oct 14, 2025 | 19,050.00 | 19,100.00 | 17,290.00 | 17,550.00 | 17,550.00 | -6.10% | 487,221 |
| Oct 13, 2025 | 18,500.00 | 19,080.00 | 18,400.00 | 18,690.00 | 18,690.00 | -3.16% | 238,321 |
| Oct 10, 2025 | 20,400.00 | 20,450.00 | 19,130.00 | 19,300.00 | 19,300.00 | -2.53% | 546,116 |
| Oct 2, 2025 | 18,940.00 | 20,400.00 | 18,680.00 | 19,800.00 | 19,800.00 | 7.61% | 807,893 |
| Oct 1, 2025 | 18,830.00 | 19,450.00 | 18,100.00 | 18,400.00 | 18,400.00 | -2.02% | 408,439 |
| Sep 30, 2025 | 18,500.00 | 19,360.00 | 18,100.00 | 18,780.00 | 18,780.00 | 2.23% | 675,351 |
| Sep 29, 2025 | 16,400.00 | 19,150.00 | 16,120.00 | 18,370.00 | 18,370.00 | 12.49% | 1,358,323 |
| Sep 26, 2025 | 17,060.00 | 17,090.00 | 16,070.00 | 16,330.00 | 16,330.00 | -5.17% | 419,964 |
| Sep 25, 2025 | 17,480.00 | 17,800.00 | 17,100.00 | 17,220.00 | 17,220.00 | -3.42% | 262,249 |
| Sep 24, 2025 | 17,480.00 | 18,350.00 | 17,200.00 | 17,830.00 | 17,830.00 | -0.39% | 436,098 |
| Sep 23, 2025 | 18,490.00 | 18,650.00 | 17,900.00 | 17,900.00 | 17,900.00 | -2.19% | 434,800 |
| Sep 22, 2025 | 18,890.00 | 19,500.00 | 18,300.00 | 18,300.00 | 18,300.00 | -3.12% | 653,286 |
| Sep 19, 2025 | 20,550.00 | 21,250.00 | 18,270.00 | 18,890.00 | 18,890.00 | 4.77% | 1,778,392 |
| Sep 18, 2025 | 17,300.00 | 18,200.00 | 16,830.00 | 18,030.00 | 18,030.00 | 4.52% | 479,730 |
| Sep 17, 2025 | 16,490.00 | 17,900.00 | 16,240.00 | 17,250.00 | 17,250.00 | 4.61% | 779,111 |
| Sep 16, 2025 | 16,200.00 | 16,500.00 | 15,700.00 | 16,490.00 | 16,490.00 | 1.79% | 412,233 |
| Sep 15, 2025 | 15,700.00 | 16,500.00 | 15,150.00 | 16,200.00 | 16,200.00 | 6.09% | 568,087 |
| Sep 12, 2025 | 14,670.00 | 15,350.00 | 14,450.00 | 15,270.00 | 15,270.00 | 4.95% | 557,957 |
| Sep 11, 2025 | 14,790.00 | 14,790.00 | 14,360.00 | 14,550.00 | 14,550.00 | - | 296,678 |
| Sep 10, 2025 | 14,210.00 | 14,630.00 | 14,010.00 | 14,550.00 | 14,550.00 | 3.41% | 384,814 |
| Sep 9, 2025 | 14,270.00 | 14,300.00 | 13,820.00 | 14,070.00 | 14,070.00 | 0.64% | 333,918 |
| Sep 8, 2025 | 13,410.00 | 14,240.00 | 13,220.00 | 13,980.00 | 13,980.00 | 5.11% | 577,110 |
| Sep 5, 2025 | 12,760.00 | 13,820.00 | 12,680.00 | 13,300.00 | 13,300.00 | 4.97% | 828,779 |
| Sep 4, 2025 | 12,930.00 | 13,040.00 | 12,610.00 | 12,670.00 | 12,670.00 | -2.01% | 207,134 |
| Sep 3, 2025 | 13,160.00 | 13,180.00 | 12,820.00 | 12,930.00 | 12,930.00 | -1.82% | 351,330 |
| Sep 2, 2025 | 12,520.00 | 13,170.00 | 12,110.00 | 13,170.00 | 13,170.00 | 4.86% | 548,742 |
| Sep 1, 2025 | 12,510.00 | 12,830.00 | 12,100.00 | 12,560.00 | 12,560.00 | -1.41% | 314,114 |
| Aug 29, 2025 | 12,850.00 | 12,970.00 | 12,600.00 | 12,740.00 | 12,740.00 | -0.31% | 366,994 |
| Aug 28, 2025 | 12,790.00 | 13,060.00 | 12,410.00 | 12,780.00 | 12,780.00 | -1.62% | 381,250 |
| Aug 27, 2025 | 12,260.00 | 13,450.00 | 12,060.00 | 12,990.00 | 12,990.00 | 7.36% | 1,488,147 |
| Aug 26, 2025 | 11,740.00 | 12,820.00 | 11,590.00 | 12,100.00 | 12,100.00 | 3.60% | 1,492,943 |
| Aug 25, 2025 | 11,710.00 | 12,020.00 | 11,460.00 | 11,680.00 | 11,680.00 | 1.65% | 1,428,358 |
| Aug 22, 2025 | 9,350.00 | 11,500.00 | 9,340.00 | 11,490.00 | 11,490.00 | 23.28% | 1,847,019 |
| Aug 21, 2025 | 9,400.00 | 9,570.00 | 9,280.00 | 9,320.00 | 9,320.00 | -1.27% | 41,526 |
| Aug 20, 2025 | 9,530.00 | 9,800.00 | 9,280.00 | 9,440.00 | 9,440.00 | -0.84% | 81,333 |
| Aug 19, 2025 | 9,750.00 | 9,850.00 | 9,520.00 | 9,520.00 | 9,520.00 | -2.66% | 58,225 |
| Aug 18, 2025 | 9,880.00 | 9,975.00 | 9,560.00 | 9,780.00 | 9,780.00 | 0.93% | 164,052 |