INTEKPLUS Co., Ltd. (KOSDAQ:064290)
South Korea · Delayed Price · Currency is KRW 62,000
-1,700 (-2.67%)
Oct 29, 2026, 3:30 PM KST
INTEKPLUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 63,500.00 | 64,700.00 | 59,600.00 | 62,000.00 | 62,000.00 | -2.67% | 382,883 |
| Oct 28, 2026 | 59,500.00 | 64,100.00 | 57,700.00 | 63,700.00 | 63,700.00 | 10.40% | 548,858 |
| Oct 27, 2026 | 53,700.00 | 58,300.00 | 53,700.00 | 57,700.00 | 57,700.00 | 11.18% | 328,416 |
| Oct 26, 2026 | 54,500.00 | 55,700.00 | 51,300.00 | 51,900.00 | 51,900.00 | -7.49% | 353,509 |
| Oct 23, 2026 | 53,000.00 | 57,300.00 | 50,200.00 | 56,100.00 | 56,100.00 | 0.36% | 349,775 |
| Oct 22, 2026 | 55,400.00 | 58,400.00 | 54,200.00 | 55,900.00 | 55,900.00 | -1.76% | 313,580 |
| Oct 21, 2026 | 56,900.00 | 58,800.00 | 54,000.00 | 56,900.00 | 56,900.00 | 0.89% | 242,666 |
| Oct 20, 2026 | 58,700.00 | 61,000.00 | 54,600.00 | 56,400.00 | 56,400.00 | -4.89% | 274,858 |
| Oct 19, 2026 | 53,000.00 | 60,700.00 | 53,000.00 | 59,300.00 | 59,300.00 | 2.77% | 538,479 |
| Oct 16, 2026 | 52,000.00 | 59,000.00 | 50,300.00 | 57,700.00 | 57,700.00 | 15.40% | 701,972 |
| Oct 15, 2026 | 52,900.00 | 54,900.00 | 43,900.00 | 50,000.00 | 50,000.00 | -14.82% | 730,820 |
| Oct 14, 2026 | 61,700.00 | 61,700.00 | 55,200.00 | 58,700.00 | 58,700.00 | -4.86% | 349,354 |
| Oct 13, 2026 | 54,700.00 | 61,700.00 | 54,400.00 | 61,700.00 | 61,700.00 | 7.87% | 260,152 |
| Oct 12, 2026 | 60,600.00 | 61,800.00 | 55,900.00 | 57,200.00 | 57,200.00 | -5.61% | 290,828 |
| Oct 8, 2026 | 58,500.00 | 62,500.00 | 57,500.00 | 60,600.00 | 60,600.00 | 3.59% | 209,929 |
| Oct 7, 2026 | 60,000.00 | 61,900.00 | 56,800.00 | 58,500.00 | 58,500.00 | -3.15% | 260,955 |
| Oct 6, 2026 | 60,500.00 | 62,400.00 | 59,800.00 | 60,400.00 | 60,400.00 | 2.20% | 206,528 |
| Oct 2, 2026 | 60,900.00 | 62,600.00 | 57,100.00 | 59,100.00 | 59,100.00 | 1.90% | 467,796 |
| Oct 1, 2026 | 53,000.00 | 59,000.00 | 52,600.00 | 58,000.00 | 58,000.00 | 7.81% | 301,765 |
| Sep 30, 2026 | 54,100.00 | 54,900.00 | 51,500.00 | 53,800.00 | 53,800.00 | -4.44% | 328,752 |
| Sep 29, 2026 | 53,700.00 | 57,200.00 | 52,700.00 | 56,300.00 | 56,300.00 | 3.11% | 347,512 |
| Sep 28, 2026 | 54,800.00 | 56,700.00 | 52,800.00 | 54,600.00 | 54,600.00 | -0.36% | 369,140 |
| Sep 23, 2026 | 56,200.00 | 56,500.00 | 53,600.00 | 54,800.00 | 54,800.00 | -1.44% | 267,896 |
| Sep 22, 2026 | 55,400.00 | 58,100.00 | 53,200.00 | 55,600.00 | 55,600.00 | 9.45% | 682,832 |
| Sep 21, 2026 | 49,500.00 | 52,100.00 | 47,200.00 | 50,800.00 | 50,800.00 | 8.66% | 564,373 |
| 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 |