INTEKPLUS Co., Ltd. (KOSDAQ:064290)
South Korea · Delayed Price · Currency is KRW 42,400
-1,600 (-3.64%)
Jun 12, 2026, 3:30 PM KST
INTEKPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 633,553 |
| Apr 15, 2026 | 25,100.00 | 25,700.00 | 23,950.00 | 24,500.00 | 24,500.00 | 1.66% | 296,923 |
| Apr 14, 2026 | 25,150.00 | 25,500.00 | 23,500.00 | 24,100.00 | 24,100.00 | 0.42% | 405,366 |
| 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% | 218,617 |
| 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% | 342,129 |
| Apr 6, 2026 | 21,850.00 | 22,300.00 | 20,400.00 | 21,700.00 | 21,700.00 | 0.93% | 329,181 |
| Apr 3, 2026 | 22,450.00 | 22,900.00 | 21,100.00 | 21,500.00 | 21,500.00 | -0.46% | 422,374 |
| Apr 2, 2026 | 21,000.00 | 22,650.00 | 20,250.00 | 21,600.00 | 21,600.00 | 2.86% | 1,090,416 |
| Apr 1, 2026 | 17,710.00 | 21,400.00 | 17,610.00 | 21,000.00 | 21,000.00 | 24.93% | 1,311,050 |
| Mar 31, 2026 | 16,750.00 | 17,350.00 | 16,330.00 | 16,810.00 | 16,810.00 | -2.72% | 189,517 |