INTEKPLUS Co., Ltd. (KOSDAQ:064290)
South Korea · Delayed Price · Currency is KRW 26,950
-2,250 (-7.71%)
May 15, 2026, 3:30 PM KST
INTEKPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 29,200.00 | 29,400.00 | 26,000.00 | 26,950.00 | 26,950.00 | -7.71% | 518,708 |
| May 14, 2026 | 29,500.00 | 30,450.00 | 28,150.00 | 29,200.00 | 29,200.00 | -1.35% | 427,070 |
| May 13, 2026 | 27,950.00 | 29,850.00 | 27,000.00 | 29,600.00 | 29,600.00 | 4.41% | 538,650 |
| 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% | 633,436 |
| May 8, 2026 | 31,100.00 | 31,950.00 | 29,650.00 | 30,700.00 | 30,700.00 | -1.44% | 312,707 |
| May 7, 2026 | 33,700.00 | 33,750.00 | 30,350.00 | 31,150.00 | 31,150.00 | -6.60% | 448,224 |
| 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% | 300,279 |
| 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 |
| Apr 20, 2026 | 27,750.00 | 29,350.00 | 27,050.00 | 28,900.00 | 28,900.00 | 4.14% | 483,866 |
| Apr 17, 2026 | 26,600.00 | 28,500.00 | 26,000.00 | 27,750.00 | 27,750.00 | 4.32% | 813,716 |
| Apr 16, 2026 | 24,600.00 | 26,950.00 | 23,500.00 | 26,600.00 | 26,600.00 | 8.57% | 638,651 |
| Apr 15, 2026 | 25,100.00 | 25,700.00 | 23,950.00 | 24,500.00 | 24,500.00 | 1.66% | 299,533 |
| Apr 14, 2026 | 25,150.00 | 25,500.00 | 23,500.00 | 24,100.00 | 24,100.00 | 0.42% | 406,246 |
| Apr 13, 2026 | 24,500.00 | 25,350.00 | 23,650.00 | 24,000.00 | 24,000.00 | -2.04% | 303,713 |
| Apr 10, 2026 | 23,400.00 | 25,500.00 | 23,100.00 | 24,500.00 | 24,500.00 | 9.13% | 648,792 |
| Apr 9, 2026 | 22,850.00 | 23,100.00 | 21,950.00 | 22,450.00 | 22,450.00 | -2.18% | 220,352 |
| Apr 8, 2026 | 21,100.00 | 23,800.00 | 20,550.00 | 22,950.00 | 22,950.00 | 15.68% | 998,478 |
| Apr 7, 2026 | 21,950.00 | 21,950.00 | 19,400.00 | 19,840.00 | 19,840.00 | -8.57% | 346,368 |
| Apr 6, 2026 | 21,850.00 | 22,300.00 | 20,400.00 | 21,700.00 | 21,700.00 | 0.93% | 341,371 |
| Apr 3, 2026 | 22,450.00 | 22,900.00 | 21,100.00 | 21,500.00 | 21,500.00 | -0.46% | 429,347 |
| Apr 2, 2026 | 21,000.00 | 22,650.00 | 20,250.00 | 21,600.00 | 21,600.00 | 2.86% | 1,091,710 |
| Apr 1, 2026 | 17,710.00 | 21,400.00 | 17,610.00 | 21,000.00 | 21,000.00 | 24.93% | 1,319,815 |
| Mar 31, 2026 | 16,750.00 | 17,350.00 | 16,330.00 | 16,810.00 | 16,810.00 | -2.72% | 190,647 |
| Mar 30, 2026 | 18,500.00 | 18,500.00 | 17,150.00 | 17,280.00 | 17,280.00 | -9.39% | 273,041 |
| Mar 27, 2026 | 17,530.00 | 19,150.00 | 17,200.00 | 19,070.00 | 19,070.00 | 5.24% | 402,266 |
| Mar 26, 2026 | 17,590.00 | 18,710.00 | 17,020.00 | 18,120.00 | 18,120.00 | 4.86% | 558,880 |
| Mar 25, 2026 | 17,100.00 | 17,910.00 | 16,800.00 | 17,280.00 | 17,280.00 | 3.04% | 198,444 |
| Mar 24, 2026 | 16,550.00 | 17,340.00 | 16,490.00 | 16,770.00 | 16,770.00 | 4.23% | 231,056 |
| Mar 23, 2026 | 16,750.00 | 16,790.00 | 16,090.00 | 16,090.00 | 16,090.00 | -6.34% | 205,733 |
| Mar 20, 2026 | 18,630.00 | 18,630.00 | 16,770.00 | 17,180.00 | 17,180.00 | -4.29% | 586,899 |
| Mar 19, 2026 | 15,500.00 | 18,300.00 | 15,500.00 | 17,950.00 | 17,950.00 | 13.32% | 782,555 |
| Mar 18, 2026 | 16,310.00 | 16,520.00 | 15,750.00 | 15,840.00 | 15,840.00 | -1.61% | 122,345 |
| Mar 17, 2026 | 15,540.00 | 16,570.00 | 15,500.00 | 16,100.00 | 16,100.00 | 4.48% | 213,069 |
| Mar 16, 2026 | 15,110.00 | 15,550.00 | 14,900.00 | 15,410.00 | 15,410.00 | 1.99% | 62,804 |
| Mar 13, 2026 | 15,390.00 | 15,390.00 | 14,740.00 | 15,110.00 | 15,110.00 | -3.14% | 115,600 |
| Mar 12, 2026 | 15,160.00 | 15,620.00 | 14,870.00 | 15,600.00 | 15,600.00 | 2.90% | 76,278 |
| Mar 11, 2026 | 14,560.00 | 15,590.00 | 14,500.00 | 15,160.00 | 15,160.00 | 5.87% | 215,427 |
| Mar 10, 2026 | 14,280.00 | 14,650.00 | 13,860.00 | 14,320.00 | 14,320.00 | 5.22% | 202,562 |
| Mar 9, 2026 | 14,800.00 | 14,800.00 | 13,250.00 | 13,610.00 | 13,610.00 | -11.51% | 249,579 |
| Mar 6, 2026 | 15,420.00 | 15,640.00 | 14,450.00 | 15,380.00 | 15,380.00 | -0.26% | 190,458 |
| Mar 5, 2026 | 15,160.00 | 15,870.00 | 14,630.00 | 15,420.00 | 15,420.00 | 8.44% | 241,025 |