INTEKPLUS Co., Ltd. (KOSDAQ:064290)
South Korea · Delayed Price · Currency is KRW 18,890
+860 (4.77%)
Sep 19, 2025, 3:30 PM KST
INTEKPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 9,240.00 | 9,900.00 | 8,980.00 | 9,690.00 | 9,690.00 | 5.67% | 188,724 |
| 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 |