INTEKPLUS Co., Ltd. (KOSDAQ:064290)
South Korea · Delayed Price · Currency is KRW 27,600
+5,400 (24.32%)
Jul 31, 2026, 3:30 PM KST
INTEKPLUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 44,600.00 | 46,900.00 | 39,200.00 | 40,000.00 | 40,000.00 | -13.70% | 539,945 |
| Jul 7, 2026 | 47,000.00 | 51,500.00 | 44,400.00 | 46,350.00 | 46,350.00 | -3.94% | 560,196 |
| Jul 6, 2026 | 51,100.00 | 54,100.00 | 46,250.00 | 48,250.00 | 48,250.00 | -6.85% | 718,726 |
| Jul 3, 2026 | 49,600.00 | 53,200.00 | 47,200.00 | 51,800.00 | 51,800.00 | 13.10% | 1,074,167 |
| 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 |