INTEKPLUS Co., Ltd. (KOSDAQ:064290)
South Korea · Delayed Price · Currency is KRW 15,380
-40 (-0.26%)
At close: Mar 6, 2026
INTEKPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15,420.00 | 15,640.00 | 14,450.00 | 15,380.00 | 15,380.00 | -0.26% | 190,208 |
| Mar 5, 2026 | 15,160.00 | 15,870.00 | 14,630.00 | 15,420.00 | 15,420.00 | 8.44% | 238,990 |
| Mar 4, 2026 | 14,460.00 | 16,560.00 | 13,370.00 | 14,220.00 | 14,220.00 | -3.00% | 712,423 |
| Mar 3, 2026 | 15,600.00 | 16,000.00 | 14,660.00 | 14,660.00 | 14,660.00 | -8.72% | 218,624 |
| Feb 27, 2026 | 16,390.00 | 16,450.00 | 15,900.00 | 16,060.00 | 16,060.00 | -2.78% | 171,635 |
| Feb 26, 2026 | 15,990.00 | 16,650.00 | 15,710.00 | 16,520.00 | 16,520.00 | 5.63% | 241,013 |
| Feb 25, 2026 | 16,510.00 | 16,990.00 | 15,620.00 | 15,640.00 | 15,640.00 | -4.28% | 229,309 |
| Feb 24, 2026 | 16,490.00 | 16,600.00 | 15,980.00 | 16,340.00 | 16,340.00 | -1.86% | 337,606 |
| Feb 23, 2026 | 17,020.00 | 17,020.00 | 16,400.00 | 16,650.00 | 16,650.00 | -0.60% | 107,265 |
| Feb 20, 2026 | 17,290.00 | 17,350.00 | 16,690.00 | 16,750.00 | 16,750.00 | -3.12% | 147,304 |
| Feb 19, 2026 | 17,200.00 | 17,580.00 | 17,010.00 | 17,290.00 | 17,290.00 | 0.99% | 124,715 |
| Feb 13, 2026 | 17,240.00 | 17,340.00 | 16,630.00 | 17,120.00 | 17,120.00 | -0.70% | 115,257 |
| Feb 12, 2026 | 17,330.00 | 17,800.00 | 17,160.00 | 17,240.00 | 17,240.00 | -0.35% | 68,071 |
| Feb 11, 2026 | 17,700.00 | 17,700.00 | 16,870.00 | 17,300.00 | 17,300.00 | -2.81% | 195,396 |
| Feb 10, 2026 | 18,320.00 | 18,680.00 | 17,520.00 | 17,800.00 | 17,800.00 | -1.87% | 212,850 |
| Feb 9, 2026 | 18,100.00 | 18,580.00 | 17,500.00 | 18,140.00 | 18,140.00 | 4.13% | 210,177 |
| Feb 6, 2026 | 17,300.00 | 17,760.00 | 16,110.00 | 17,420.00 | 17,420.00 | -0.63% | 201,066 |
| Feb 5, 2026 | 17,980.00 | 18,840.00 | 17,500.00 | 17,530.00 | 17,530.00 | -2.50% | 327,352 |
| Feb 4, 2026 | 17,300.00 | 18,280.00 | 17,150.00 | 17,980.00 | 17,980.00 | 3.63% | 191,446 |
| Feb 3, 2026 | 17,100.00 | 17,470.00 | 16,720.00 | 17,350.00 | 17,350.00 | 4.96% | 123,474 |
| Feb 2, 2026 | 17,140.00 | 17,530.00 | 16,530.00 | 16,530.00 | 16,530.00 | -5.97% | 288,300 |
| Jan 30, 2026 | 17,770.00 | 18,070.00 | 17,420.00 | 17,580.00 | 17,580.00 | -1.62% | 198,348 |
| Jan 29, 2026 | 18,230.00 | 18,340.00 | 17,000.00 | 17,870.00 | 17,870.00 | 1.19% | 309,344 |
| Jan 28, 2026 | 17,140.00 | 17,700.00 | 17,000.00 | 17,660.00 | 17,660.00 | 4.44% | 355,980 |
| Jan 27, 2026 | 16,790.00 | 17,000.00 | 16,300.00 | 16,910.00 | 16,910.00 | 0.65% | 173,010 |
| Jan 26, 2026 | 16,660.00 | 16,900.00 | 16,150.00 | 16,800.00 | 16,800.00 | 1.33% | 362,035 |
| Jan 23, 2026 | 16,380.00 | 17,140.00 | 15,610.00 | 16,580.00 | 16,580.00 | 1.04% | 477,828 |
| Jan 22, 2026 | 15,300.00 | 16,420.00 | 15,210.00 | 16,410.00 | 16,410.00 | 10.28% | 647,411 |
| Jan 21, 2026 | 13,680.00 | 14,880.00 | 13,350.00 | 14,880.00 | 14,880.00 | 6.21% | 437,097 |
| Jan 20, 2026 | 14,360.00 | 14,660.00 | 13,470.00 | 14,010.00 | 14,010.00 | -2.03% | 187,623 |
| Jan 19, 2026 | 13,470.00 | 14,780.00 | 13,470.00 | 14,300.00 | 14,300.00 | 7.84% | 382,916 |
| Jan 16, 2026 | 13,850.00 | 14,080.00 | 13,180.00 | 13,260.00 | 13,260.00 | -3.98% | 145,416 |
| Jan 15, 2026 | 13,610.00 | 13,960.00 | 13,000.00 | 13,810.00 | 13,810.00 | 1.40% | 124,058 |
| Jan 14, 2026 | 13,750.00 | 13,900.00 | 13,410.00 | 13,620.00 | 13,620.00 | -0.87% | 86,585 |
| Jan 13, 2026 | 13,910.00 | 14,290.00 | 13,720.00 | 13,740.00 | 13,740.00 | -1.15% | 112,401 |
| Jan 12, 2026 | 14,700.00 | 14,790.00 | 13,650.00 | 13,900.00 | 13,900.00 | -3.07% | 156,740 |
| Jan 9, 2026 | 13,780.00 | 14,700.00 | 13,710.00 | 14,340.00 | 14,340.00 | 3.54% | 149,305 |
| Jan 8, 2026 | 14,240.00 | 14,240.00 | 13,630.00 | 13,850.00 | 13,850.00 | -1.63% | 126,808 |
| Jan 7, 2026 | 15,400.00 | 15,400.00 | 13,890.00 | 14,080.00 | 14,080.00 | -4.15% | 275,274 |
| Jan 6, 2026 | 14,520.00 | 14,700.00 | 13,890.00 | 14,690.00 | 14,690.00 | 1.66% | 95,776 |
| Jan 5, 2026 | 14,240.00 | 14,450.00 | 14,070.00 | 14,450.00 | 14,450.00 | 4.18% | 156,355 |
| Jan 2, 2026 | 13,010.00 | 13,930.00 | 13,010.00 | 13,870.00 | 13,870.00 | 6.86% | 115,469 |
| Dec 30, 2025 | 13,170.00 | 13,300.00 | 12,870.00 | 12,980.00 | 12,980.00 | -2.70% | 78,873 |
| Dec 29, 2025 | 13,260.00 | 13,410.00 | 12,900.00 | 13,340.00 | 13,340.00 | 0.76% | 68,186 |
| Dec 26, 2025 | 12,940.00 | 13,350.00 | 12,800.00 | 13,240.00 | 13,240.00 | 2.32% | 64,405 |
| Dec 24, 2025 | 13,100.00 | 13,180.00 | 12,800.00 | 12,940.00 | 12,940.00 | -1.15% | 52,988 |
| Dec 23, 2025 | 13,850.00 | 13,970.00 | 12,980.00 | 13,090.00 | 13,090.00 | -5.28% | 118,133 |
| Dec 22, 2025 | 14,020.00 | 14,500.00 | 13,700.00 | 13,820.00 | 13,820.00 | 0.44% | 103,199 |
| Dec 19, 2025 | 13,500.00 | 13,950.00 | 13,360.00 | 13,760.00 | 13,760.00 | 3.15% | 103,034 |
| Dec 18, 2025 | 12,930.00 | 13,600.00 | 12,810.00 | 13,340.00 | 13,340.00 | 1.52% | 81,231 |