INTEKPLUS Co., Ltd. (KOSDAQ:064290)
South Korea · Delayed Price · Currency is KRW 51,800
+6,000 (13.10%)
Jul 3, 2026, 3:30 PM KST
INTEKPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 49,600.00 | 53,200.00 | 47,200.00 | 51,800.00 | - | 13.10% | 1,079,644 |
| Jul 2, 2026 | 45,750.00 | 47,800.00 | 43,550.00 | 45,800.00 | 45,800.00 | -5.57% | 382,081 |
| Jul 1, 2026 | 46,850.00 | 49,950.00 | 45,850.00 | 48,500.00 | 48,500.00 | 3.19% | 389,604 |
| Jun 30, 2026 | 40,950.00 | 47,600.00 | 40,950.00 | 47,000.00 | 47,000.00 | 14.77% | 270,593 |
| Jun 29, 2026 | 43,550.00 | 45,600.00 | 40,250.00 | 40,950.00 | 40,950.00 | -3.76% | 154,155 |
| Jun 26, 2026 | 41,100.00 | 43,600.00 | 38,950.00 | 42,550.00 | 42,550.00 | 3.53% | 226,823 |
| Jun 25, 2026 | 41,100.00 | 44,150.00 | 38,300.00 | 41,100.00 | 41,100.00 | 0.37% | 192,138 |
| Jun 24, 2026 | 40,750.00 | 42,900.00 | 36,300.00 | 40,950.00 | 40,950.00 | 0.99% | 184,628 |
| Jun 23, 2026 | 45,150.00 | 45,150.00 | 40,550.00 | 40,550.00 | 40,550.00 | -10.49% | 213,605 |
| Jun 22, 2026 | 43,750.00 | 46,750.00 | 43,050.00 | 45,300.00 | 45,300.00 | -2.05% | 238,387 |
| Jun 19, 2026 | 47,000.00 | 47,000.00 | 40,250.00 | 46,250.00 | 46,250.00 | -3.85% | 643,785 |
| Jun 18, 2026 | 42,050.00 | 49,750.00 | 39,950.00 | 48,100.00 | 48,100.00 | 14.66% | 1,341,192 |
| Jun 17, 2026 | 39,900.00 | 44,850.00 | 39,400.00 | 41,950.00 | 41,950.00 | 2.69% | 653,304 |
| Jun 16, 2026 | 41,300.00 | 45,600.00 | 40,250.00 | 40,850.00 | 40,850.00 | -1.09% | 445,411 |
| Jun 15, 2026 | 43,000.00 | 43,100.00 | 40,300.00 | 41,300.00 | 41,300.00 | -2.59% | 402,580 |
| Jun 12, 2026 | 44,700.00 | 44,950.00 | 38,650.00 | 42,400.00 | 42,400.00 | -3.64% | 873,866 |
| Jun 11, 2026 | 38,000.00 | 44,500.00 | 37,650.00 | 44,000.00 | 44,000.00 | 13.55% | 640,045 |
| Jun 10, 2026 | 37,000.00 | 41,500.00 | 37,000.00 | 38,750.00 | 38,750.00 | 1.84% | 418,418 |
| Jun 9, 2026 | 37,000.00 | 39,600.00 | 36,250.00 | 38,050.00 | 38,050.00 | 12.08% | 444,642 |
| Jun 8, 2026 | 34,600.00 | 36,200.00 | 33,700.00 | 33,950.00 | 33,950.00 | -12.50% | 378,822 |
| Jun 5, 2026 | 39,500.00 | 39,550.00 | 36,400.00 | 38,800.00 | 38,800.00 | -6.39% | 398,391 |
| Jun 4, 2026 | 39,400.00 | 44,900.00 | 39,000.00 | 41,450.00 | 41,450.00 | 5.34% | 801,957 |
| Jun 2, 2026 | 41,350.00 | 41,500.00 | 37,750.00 | 39,350.00 | 39,350.00 | -5.18% | 480,561 |
| Jun 1, 2026 | 41,750.00 | 42,650.00 | 38,050.00 | 41,500.00 | 41,500.00 | -1.43% | 519,015 |
| May 29, 2026 | 40,150.00 | 43,600.00 | 39,150.00 | 42,100.00 | 42,100.00 | 4.86% | 786,443 |
| May 28, 2026 | 40,750.00 | 41,100.00 | 38,000.00 | 40,150.00 | 40,150.00 | -1.23% | 490,139 |
| May 27, 2026 | 42,500.00 | 42,750.00 | 38,450.00 | 40,650.00 | 40,650.00 | -4.35% | 1,175,141 |
| May 26, 2026 | 36,450.00 | 43,250.00 | 36,450.00 | 42,500.00 | 42,500.00 | 18.55% | 1,996,897 |
| May 22, 2026 | 28,000.00 | 36,500.00 | 27,000.00 | 35,850.00 | 35,850.00 | 26.68% | 1,659,908 |
| May 21, 2026 | 25,050.00 | 29,450.00 | 24,600.00 | 28,300.00 | 28,300.00 | 17.92% | 609,887 |
| May 20, 2026 | 23,600.00 | 25,500.00 | 22,950.00 | 24,000.00 | 24,000.00 | -0.83% | 312,760 |
| May 19, 2026 | 24,750.00 | 25,250.00 | 22,950.00 | 24,200.00 | 24,200.00 | -4.35% | 537,610 |
| May 18, 2026 | 26,000.00 | 26,000.00 | 24,050.00 | 25,300.00 | 25,300.00 | -6.12% | 451,411 |
| May 15, 2026 | 29,200.00 | 29,400.00 | 26,000.00 | 26,950.00 | 26,950.00 | -7.71% | 516,230 |
| May 14, 2026 | 29,500.00 | 30,450.00 | 28,150.00 | 29,200.00 | 29,200.00 | -1.35% | 425,777 |
| May 13, 2026 | 27,950.00 | 29,850.00 | 27,000.00 | 29,600.00 | 29,600.00 | 4.41% | 534,106 |
| May 12, 2026 | 30,450.00 | 31,000.00 | 27,250.00 | 28,350.00 | 28,350.00 | -6.90% | 656,449 |
| May 11, 2026 | 32,200.00 | 32,900.00 | 29,000.00 | 30,450.00 | 30,450.00 | -0.81% | 627,902 |
| May 8, 2026 | 31,100.00 | 31,950.00 | 29,650.00 | 30,700.00 | 30,700.00 | -1.44% | 310,716 |
| May 7, 2026 | 33,700.00 | 33,750.00 | 30,350.00 | 31,150.00 | 31,150.00 | -6.60% | 446,632 |
| May 6, 2026 | 34,700.00 | 35,100.00 | 32,600.00 | 33,350.00 | 33,350.00 | 6.38% | 915,898 |
| May 4, 2026 | 31,700.00 | 32,500.00 | 30,500.00 | 31,350.00 | 31,350.00 | 1.79% | 436,902 |
| Apr 30, 2026 | 31,500.00 | 32,500.00 | 30,350.00 | 30,800.00 | 30,800.00 | 1.99% | 554,190 |
| Apr 29, 2026 | 30,300.00 | 30,600.00 | 29,450.00 | 30,200.00 | 30,200.00 | -0.49% | 298,355 |
| Apr 28, 2026 | 31,350.00 | 32,050.00 | 29,750.00 | 30,350.00 | 30,350.00 | -2.57% | 533,906 |
| Apr 27, 2026 | 32,000.00 | 35,100.00 | 30,700.00 | 31,150.00 | 31,150.00 | 5.77% | 2,097,364 |
| Apr 24, 2026 | 30,450.00 | 32,400.00 | 28,500.00 | 29,450.00 | 29,450.00 | 4.25% | 917,878 |
| Apr 23, 2026 | 29,900.00 | 30,750.00 | 28,000.00 | 28,250.00 | 28,250.00 | -5.20% | 576,897 |
| Apr 22, 2026 | 30,850.00 | 30,850.00 | 28,650.00 | 29,800.00 | 29,800.00 | -5.25% | 575,680 |
| Apr 21, 2026 | 29,300.00 | 31,500.00 | 27,900.00 | 31,450.00 | 31,450.00 | 8.82% | 888,836 |