Inticube Co., Ltd. (KOSDAQ:070590)
South Korea · Delayed Price · Currency is KRW 2,155.00
+5.00 (0.23%)
At close: Oct 2, 2026
Inticube Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2,120.00 | 2,155.00 | 2,105.00 | 2,150.00 | 2,150.00 | 1.90% | 4,420 |
| Sep 30, 2026 | 2,180.00 | 2,195.00 | 2,085.00 | 2,110.00 | 2,110.00 | -3.87% | 11,747 |
| Sep 29, 2026 | 2,045.00 | 2,205.00 | 2,045.00 | 2,195.00 | 2,195.00 | 4.28% | 52,266 |
| Sep 28, 2026 | 2,120.00 | 2,155.00 | 2,065.00 | 2,105.00 | 2,105.00 | -0.71% | 6,634 |
| Sep 23, 2026 | 2,110.00 | 2,150.00 | 2,000.00 | 2,120.00 | 2,120.00 | -0.47% | 18,167 |
| Sep 22, 2026 | 2,110.00 | 2,140.00 | 2,100.00 | 2,130.00 | 2,130.00 | 0.71% | 18,352 |
| Sep 21, 2026 | 2,090.00 | 2,145.00 | 2,060.00 | 2,115.00 | 2,115.00 | 1.20% | 31,426 |
| Sep 18, 2026 | 2,080.00 | 2,105.00 | 2,055.00 | 2,090.00 | 2,090.00 | 0.48% | 24,478 |
| Sep 17, 2026 | 2,115.00 | 2,115.00 | 2,015.00 | 2,080.00 | 2,080.00 | - | 26,076 |
| Sep 16, 2026 | 2,155.00 | 2,155.00 | 2,030.00 | 2,080.00 | 2,080.00 | -1.42% | 5,752 |
| Sep 15, 2026 | 2,020.00 | 2,185.00 | 2,020.00 | 2,110.00 | 2,110.00 | 1.69% | 18,419 |
| Sep 14, 2026 | 2,020.00 | 2,155.00 | 2,020.00 | 2,075.00 | 2,075.00 | 2.72% | 24,907 |
| Sep 11, 2026 | 2,015.00 | 2,145.00 | 1,990.00 | 2,020.00 | 2,020.00 | -4.04% | 84,368 |
| Sep 10, 2026 | 2,055.00 | 2,135.00 | 2,040.00 | 2,105.00 | 2,105.00 | 2.43% | 28,413 |
| Sep 9, 2026 | 2,150.00 | 2,150.00 | 2,020.00 | 2,055.00 | 2,055.00 | -2.14% | 22,032 |
| Sep 8, 2026 | 2,070.00 | 2,190.00 | 2,070.00 | 2,100.00 | 2,100.00 | -0.94% | 22,577 |
| Sep 7, 2026 | 2,050.00 | 2,120.00 | 1,974.00 | 2,120.00 | 2,120.00 | 5.74% | 64,018 |
| Sep 4, 2026 | 1,918.00 | 2,020.00 | 1,918.00 | 2,005.00 | 2,005.00 | 2.87% | 15,090 |
| Sep 3, 2026 | 1,894.00 | 1,950.00 | 1,863.00 | 1,949.00 | 1,949.00 | 2.90% | 17,901 |
| Sep 2, 2026 | 1,880.00 | 1,894.00 | 1,856.00 | 1,894.00 | 1,894.00 | 0.74% | 3,203 |
| Sep 1, 2026 | 1,920.00 | 1,930.00 | 1,802.00 | 1,880.00 | 1,880.00 | -2.89% | 16,711 |
| Aug 31, 2026 | 1,936.00 | 1,936.00 | 1,917.00 | 1,936.00 | 1,936.00 | - | 3,054 |
| Aug 28, 2026 | 1,945.00 | 1,945.00 | 1,899.00 | 1,936.00 | 1,936.00 | -0.10% | 9,709 |
| Aug 27, 2026 | 1,979.00 | 1,979.00 | 1,924.00 | 1,938.00 | 1,938.00 | -0.87% | 6,264 |
| Aug 26, 2026 | 1,931.00 | 1,956.00 | 1,880.00 | 1,955.00 | 1,955.00 | 1.24% | 10,691 |
| Aug 25, 2026 | 1,924.00 | 1,940.00 | 1,850.00 | 1,931.00 | 1,931.00 | 0.36% | 11,879 |
| Aug 24, 2026 | 1,931.00 | 2,010.00 | 1,877.00 | 1,924.00 | 1,924.00 | -1.18% | 11,094 |
| Aug 21, 2026 | 1,840.00 | 1,970.00 | 1,696.00 | 1,947.00 | 1,947.00 | 5.76% | 46,120 |
| Aug 20, 2026 | 1,860.00 | 1,870.00 | 1,838.00 | 1,841.00 | 1,841.00 | -1.55% | 18,334 |
| Aug 19, 2026 | 1,802.00 | 1,883.00 | 1,758.00 | 1,870.00 | 1,870.00 | 3.77% | 12,029 |
| Aug 18, 2026 | 1,835.00 | 1,840.00 | 1,727.00 | 1,802.00 | 1,802.00 | -1.80% | 33,263 |
| Aug 14, 2026 | 1,800.00 | 1,851.00 | 1,789.00 | 1,835.00 | 1,835.00 | 2.06% | 16,824 |
| Aug 13, 2026 | 1,720.00 | 1,799.00 | 1,699.00 | 1,798.00 | 1,798.00 | 5.83% | 28,295 |
| Aug 12, 2026 | 1,678.00 | 1,717.00 | 1,652.00 | 1,699.00 | 1,699.00 | 1.07% | 53,068 |
| Aug 11, 2026 | 1,720.00 | 1,720.00 | 1,662.00 | 1,681.00 | 1,681.00 | -0.53% | 34,177 |
| Aug 10, 2026 | 1,685.00 | 1,710.00 | 1,672.00 | 1,690.00 | 1,690.00 | 0.30% | 24,137 |
| Aug 7, 2026 | 1,707.00 | 1,737.00 | 1,650.00 | 1,685.00 | 1,685.00 | -0.88% | 5,530 |
| Aug 6, 2026 | 1,709.00 | 1,720.00 | 1,670.00 | 1,700.00 | 1,700.00 | -0.53% | 26,247 |
| Aug 5, 2026 | 1,750.00 | 1,750.00 | 1,698.00 | 1,709.00 | 1,709.00 | - | 18,748 |
| Aug 4, 2026 | 1,699.00 | 1,714.00 | 1,690.00 | 1,709.00 | 1,709.00 | 0.65% | 1,505 |
| Aug 3, 2026 | 1,707.00 | 1,717.00 | 1,665.00 | 1,698.00 | 1,698.00 | - | 8,153 |
| Jul 31, 2026 | 1,661.00 | 1,699.00 | 1,644.00 | 1,698.00 | 1,698.00 | 2.29% | 21,066 |
| Jul 30, 2026 | 1,660.00 | 1,676.00 | 1,621.00 | 1,660.00 | 1,660.00 | -0.78% | 15,491 |
| Jul 29, 2026 | 1,641.00 | 1,693.00 | 1,633.00 | 1,673.00 | 1,673.00 | 0.18% | 15,287 |
| Jul 28, 2026 | 1,613.00 | 1,671.00 | 1,580.00 | 1,670.00 | 1,670.00 | 2.64% | 21,164 |
| Jul 27, 2026 | 1,628.00 | 1,632.00 | 1,550.00 | 1,627.00 | 1,627.00 | -0.61% | 18,195 |
| Jul 24, 2026 | 1,650.00 | 1,669.00 | 1,619.00 | 1,637.00 | 1,637.00 | -0.79% | 3,242 |
| Jul 23, 2026 | 1,645.00 | 1,718.00 | 1,593.00 | 1,650.00 | 1,650.00 | 0.30% | 15,210 |
| Jul 22, 2026 | 1,641.00 | 1,650.00 | 1,598.00 | 1,645.00 | 1,645.00 | 0.37% | 9,081 |
| Jul 21, 2026 | 1,630.00 | 1,640.00 | 1,596.00 | 1,639.00 | 1,639.00 | 0.55% | 3,666 |