INTEKPLUS Co., Ltd. (KOSDAQ:064290)
South Korea · Delayed Price · Currency is KRW 46,750
-1,500 (-3.11%)
Sep 18, 2026, 3:30 PM KST
INTEKPLUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 49,750.00 | 50,400.00 | 45,700.00 | 46,750.00 | 46,750.00 | -3.11% | 360,906 |
| Sep 17, 2026 | 50,100.00 | 50,100.00 | 45,350.00 | 48,250.00 | 48,250.00 | -4.83% | 449,444 |
| Sep 16, 2026 | 45,300.00 | 51,200.00 | 44,700.00 | 50,700.00 | 50,700.00 | 10.58% | 478,656 |
| Sep 15, 2026 | 44,450.00 | 48,000.00 | 43,600.00 | 45,850.00 | 45,850.00 | 2.23% | 351,632 |
| Sep 14, 2026 | 48,150.00 | 48,150.00 | 43,800.00 | 44,850.00 | 44,850.00 | -8.19% | 426,855 |
| Sep 11, 2026 | 47,450.00 | 50,200.00 | 47,100.00 | 48,850.00 | 48,850.00 | -0.10% | 326,693 |
| Sep 10, 2026 | 44,650.00 | 49,300.00 | 43,800.00 | 48,900.00 | 48,900.00 | 8.79% | 486,003 |
| Sep 9, 2026 | 41,700.00 | 45,450.00 | 41,700.00 | 44,950.00 | 44,950.00 | 8.97% | 416,756 |
| Sep 8, 2026 | 40,650.00 | 43,500.00 | 40,250.00 | 41,250.00 | 41,250.00 | 1.60% | 346,134 |
| Sep 7, 2026 | 40,350.00 | 43,650.00 | 39,850.00 | 40,600.00 | 40,600.00 | 1.12% | 688,707 |
| Sep 4, 2026 | 34,450.00 | 40,750.00 | 34,000.00 | 40,150.00 | 40,150.00 | 16.72% | 687,362 |
| Sep 3, 2026 | 34,200.00 | 36,000.00 | 33,300.00 | 34,400.00 | 34,400.00 | 1.78% | 263,440 |
| Sep 2, 2026 | 30,600.00 | 35,550.00 | 30,400.00 | 33,800.00 | 33,800.00 | 5.96% | 391,807 |
| Sep 1, 2026 | 33,850.00 | 33,950.00 | 31,550.00 | 31,900.00 | 31,900.00 | -4.35% | 169,273 |
| Aug 31, 2026 | 31,100.00 | 33,400.00 | 30,250.00 | 33,350.00 | 33,350.00 | 2.62% | 125,393 |
| Aug 28, 2026 | 32,700.00 | 34,600.00 | 32,100.00 | 32,500.00 | 32,500.00 | -2.11% | 139,400 |
| Aug 27, 2026 | 34,950.00 | 34,950.00 | 32,400.00 | 33,200.00 | 33,200.00 | -1.34% | 154,961 |
| Aug 26, 2026 | 35,600.00 | 36,500.00 | 32,900.00 | 33,650.00 | 33,650.00 | -6.01% | 198,952 |
| Aug 25, 2026 | 31,750.00 | 36,400.00 | 31,050.00 | 35,800.00 | 35,800.00 | 9.48% | 288,152 |
| Aug 24, 2026 | 32,150.00 | 34,550.00 | 31,500.00 | 32,700.00 | 32,700.00 | 1.87% | 261,815 |
| Aug 21, 2026 | 35,250.00 | 36,550.00 | 29,800.00 | 32,100.00 | 32,100.00 | -9.96% | 631,553 |
| Aug 20, 2026 | 34,600.00 | 37,600.00 | 34,000.00 | 35,650.00 | 35,650.00 | 4.85% | 358,171 |
| Aug 19, 2026 | 35,000.00 | 37,450.00 | 33,700.00 | 34,000.00 | 34,000.00 | -6.21% | 330,315 |
| Aug 18, 2026 | 31,600.00 | 37,150.00 | 31,500.00 | 36,250.00 | 36,250.00 | 17.31% | 811,307 |
| Aug 14, 2026 | 32,700.00 | 32,900.00 | 29,700.00 | 30,900.00 | 30,900.00 | -3.74% | 174,152 |
| Aug 13, 2026 | 33,050.00 | 33,550.00 | 31,000.00 | 32,100.00 | 32,100.00 | -1.53% | 167,466 |
| Aug 12, 2026 | 32,900.00 | 33,850.00 | 31,950.00 | 32,600.00 | 32,600.00 | -2.69% | 299,614 |
| Aug 11, 2026 | 29,450.00 | 35,200.00 | 28,900.00 | 33,500.00 | 33,500.00 | 10.20% | 476,336 |
| Aug 10, 2026 | 29,600.00 | 32,000.00 | 29,000.00 | 30,400.00 | 30,400.00 | 3.05% | 189,213 |
| Aug 7, 2026 | 28,500.00 | 30,300.00 | 27,950.00 | 29,500.00 | 29,500.00 | 4.06% | 303,551 |
| Aug 6, 2026 | 29,400.00 | 30,100.00 | 26,700.00 | 28,350.00 | 28,350.00 | -4.22% | 283,469 |
| Aug 5, 2026 | 28,900.00 | 30,150.00 | 27,650.00 | 29,600.00 | 29,600.00 | 9.02% | 359,453 |
| Aug 4, 2026 | 27,300.00 | 28,500.00 | 25,050.00 | 27,150.00 | 27,150.00 | -0.37% | 249,069 |
| Aug 3, 2026 | 27,150.00 | 29,150.00 | 26,600.00 | 27,250.00 | 27,250.00 | -1.27% | 159,126 |
| Jul 31, 2026 | 25,700.00 | 28,250.00 | 25,700.00 | 27,600.00 | 27,600.00 | 24.32% | 427,882 |
| Jul 30, 2026 | 21,550.00 | 23,750.00 | 21,450.00 | 22,200.00 | 22,200.00 | -5.53% | 363,180 |
| Jul 29, 2026 | 27,350.00 | 27,750.00 | 21,900.00 | 23,500.00 | 23,500.00 | -13.28% | 615,831 |
| Jul 28, 2026 | 29,500.00 | 29,600.00 | 25,850.00 | 27,100.00 | 27,100.00 | -13.14% | 447,639 |
| Jul 27, 2026 | 30,800.00 | 32,400.00 | 29,900.00 | 31,200.00 | 31,200.00 | 2.30% | 143,107 |
| Jul 24, 2026 | 36,000.00 | 36,000.00 | 30,500.00 | 30,500.00 | 30,500.00 | -14.92% | 516,673 |
| Jul 23, 2026 | 36,200.00 | 38,800.00 | 33,800.00 | 35,850.00 | 35,850.00 | 1.99% | 378,861 |
| Jul 22, 2026 | 38,200.00 | 40,500.00 | 35,100.00 | 35,150.00 | 35,150.00 | -3.03% | 235,520 |
| Jul 21, 2026 | 36,800.00 | 36,900.00 | 34,600.00 | 36,250.00 | 36,250.00 | -0.14% | 108,338 |
| Jul 20, 2026 | 37,000.00 | 40,450.00 | 36,050.00 | 36,300.00 | 36,300.00 | -6.68% | 228,685 |
| Jul 16, 2026 | 40,450.00 | 41,400.00 | 38,900.00 | 38,900.00 | 38,900.00 | -7.93% | 136,181 |
| Jul 15, 2026 | 42,350.00 | 44,650.00 | 40,800.00 | 42,250.00 | 42,250.00 | 5.23% | 462,846 |
| Jul 14, 2026 | 44,050.00 | 45,000.00 | 36,100.00 | 40,150.00 | 40,150.00 | -7.38% | 599,841 |
| Jul 13, 2026 | 46,000.00 | 47,550.00 | 43,350.00 | 43,350.00 | 43,350.00 | -3.67% | 345,355 |
| Jul 10, 2026 | 40,750.00 | 47,400.00 | 39,000.00 | 45,000.00 | 45,000.00 | 16.58% | 438,592 |
| Jul 9, 2026 | 40,100.00 | 42,150.00 | 37,150.00 | 38,600.00 | 38,600.00 | -3.50% | 340,251 |