Inticube Co., Ltd. (KOSDAQ:070590)
South Korea · Delayed Price · Currency is KRW 1,908.00
+6.00 (0.32%)
At close: Apr 28, 2026
Inticube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,908.00 | 1,941.00 | 1,801.00 | 1,910.00 | 1,910.00 | 0.10% | 33,850 |
| Apr 28, 2026 | 1,920.00 | 1,920.00 | 1,896.00 | 1,908.00 | 1,908.00 | 0.32% | 23,166 |
| Apr 27, 2026 | 1,958.00 | 1,970.00 | 1,900.00 | 1,902.00 | 1,902.00 | -2.86% | 30,891 |
| Apr 24, 2026 | 1,944.00 | 1,958.00 | 1,889.00 | 1,958.00 | 1,958.00 | 0.72% | 30,489 |
| Apr 23, 2026 | 1,966.00 | 1,966.00 | 1,913.00 | 1,944.00 | 1,944.00 | -1.12% | 23,359 |
| Apr 22, 2026 | 1,945.00 | 1,999.00 | 1,905.00 | 1,966.00 | 1,966.00 | 0.10% | 24,374 |
| Apr 21, 2026 | 1,950.00 | 2,005.00 | 1,931.00 | 1,964.00 | 1,964.00 | 0.77% | 13,119 |
| Apr 20, 2026 | 2,030.00 | 2,030.00 | 1,949.00 | 1,949.00 | 1,949.00 | -3.99% | 32,995 |
| Apr 17, 2026 | 2,075.00 | 2,080.00 | 2,030.00 | 2,030.00 | 2,030.00 | -3.33% | 29,889 |
| Apr 16, 2026 | 1,999.00 | 2,100.00 | 1,977.00 | 2,100.00 | 2,100.00 | 5.05% | 59,985 |
| Apr 15, 2026 | 1,939.00 | 2,000.00 | 1,914.00 | 1,999.00 | 1,999.00 | 3.31% | 47,620 |
| Apr 14, 2026 | 1,931.00 | 1,972.00 | 1,931.00 | 1,935.00 | 1,935.00 | -0.77% | 15,859 |
| Apr 13, 2026 | 1,944.00 | 1,990.00 | 1,906.00 | 1,950.00 | 1,950.00 | 0.31% | 10,161 |
| Apr 10, 2026 | 1,888.00 | 1,945.00 | 1,849.00 | 1,944.00 | 1,944.00 | 2.97% | 68,789 |
| Apr 9, 2026 | 1,900.00 | 1,900.00 | 1,841.00 | 1,888.00 | 1,888.00 | -0.63% | 29,241 |
| Apr 8, 2026 | 1,937.00 | 1,987.00 | 1,861.00 | 1,900.00 | 1,900.00 | -1.91% | 123,306 |
| Apr 7, 2026 | 1,898.00 | 1,939.00 | 1,891.00 | 1,937.00 | 1,937.00 | 2.05% | 26,658 |
| Apr 6, 2026 | 1,920.00 | 1,920.00 | 1,852.00 | 1,898.00 | 1,898.00 | -1.15% | 45,973 |
| Apr 3, 2026 | 1,934.00 | 1,943.00 | 1,873.00 | 1,920.00 | 1,920.00 | -0.72% | 29,661 |
| Apr 2, 2026 | 1,969.00 | 1,985.00 | 1,894.00 | 1,934.00 | 1,934.00 | -2.57% | 39,092 |
| Apr 1, 2026 | 1,872.00 | 2,000.00 | 1,872.00 | 1,985.00 | 1,985.00 | 2.69% | 43,708 |
| Mar 31, 2026 | 1,930.00 | 1,949.00 | 1,904.00 | 1,933.00 | 1,933.00 | 0.16% | 13,721 |
| Mar 30, 2026 | 1,900.00 | 1,998.00 | 1,849.00 | 1,930.00 | 1,930.00 | -0.41% | 35,569 |
| Mar 27, 2026 | 1,917.00 | 1,973.00 | 1,905.00 | 1,938.00 | 1,938.00 | 1.10% | 15,583 |
| Mar 26, 2026 | 1,990.00 | 1,991.00 | 1,813.00 | 1,917.00 | 1,917.00 | -3.43% | 56,004 |
| Mar 25, 2026 | 2,040.00 | 2,040.00 | 1,943.00 | 1,985.00 | 1,985.00 | -2.70% | 56,932 |
| Mar 24, 2026 | 2,035.00 | 2,095.00 | 1,994.00 | 2,040.00 | 2,040.00 | 1.49% | 16,791 |
| Mar 23, 2026 | 2,115.00 | 2,115.00 | 1,995.00 | 2,010.00 | 2,010.00 | -4.96% | 33,337 |
| Mar 20, 2026 | 2,090.00 | 2,140.00 | 2,060.00 | 2,115.00 | 2,115.00 | 1.20% | 44,959 |
| Mar 19, 2026 | 2,030.00 | 2,115.00 | 2,010.00 | 2,090.00 | 2,090.00 | 1.95% | 99,196 |
| Mar 18, 2026 | 2,080.00 | 2,100.00 | 1,995.00 | 2,050.00 | 2,050.00 | -1.44% | 87,492 |
| Mar 17, 2026 | 2,050.00 | 2,160.00 | 2,050.00 | 2,080.00 | 2,080.00 | 1.71% | 77,115 |
| Mar 16, 2026 | 2,025.00 | 2,190.00 | 2,005.00 | 2,045.00 | 2,045.00 | - | 112,591 |
| Mar 13, 2026 | 1,972.00 | 2,080.00 | 1,940.00 | 2,045.00 | 2,045.00 | 2.76% | 86,905 |
| Mar 12, 2026 | 1,910.00 | 2,020.00 | 1,907.00 | 1,990.00 | 1,990.00 | 4.52% | 106,800 |
| Mar 11, 2026 | 1,863.00 | 2,045.00 | 1,834.00 | 1,904.00 | 1,904.00 | 1.33% | 118,112 |
| Mar 10, 2026 | 1,810.00 | 1,895.00 | 1,804.00 | 1,879.00 | 1,879.00 | 3.64% | 43,077 |
| Mar 9, 2026 | 1,791.00 | 1,959.00 | 1,778.00 | 1,813.00 | 1,813.00 | 1.23% | 28,735 |
| Mar 6, 2026 | 1,762.00 | 1,791.00 | 1,757.00 | 1,791.00 | 1,791.00 | 0.79% | 36,103 |
| Mar 5, 2026 | 1,792.00 | 1,864.00 | 1,777.00 | 1,777.00 | 1,777.00 | -0.06% | 82,985 |
| Mar 4, 2026 | 1,900.00 | 1,901.00 | 1,725.00 | 1,778.00 | 1,778.00 | -6.42% | 34,023 |
| Mar 3, 2026 | 1,962.00 | 1,962.00 | 1,858.00 | 1,900.00 | 1,900.00 | -3.16% | 43,240 |
| Feb 27, 2026 | 1,920.00 | 1,970.00 | 1,920.00 | 1,962.00 | 1,962.00 | 2.19% | 29,939 |
| Feb 26, 2026 | 1,914.00 | 1,960.00 | 1,903.00 | 1,920.00 | 1,920.00 | 0.21% | 53,412 |
| Feb 25, 2026 | 1,871.00 | 1,950.00 | 1,790.00 | 1,916.00 | 1,916.00 | 3.46% | 34,792 |
| Feb 24, 2026 | 1,775.00 | 1,899.00 | 1,758.00 | 1,852.00 | 1,852.00 | 4.34% | 53,775 |
| Feb 23, 2026 | 1,807.00 | 1,825.00 | 1,775.00 | 1,775.00 | 1,775.00 | -1.77% | 31,430 |
| Feb 20, 2026 | 1,777.00 | 1,814.00 | 1,777.00 | 1,807.00 | 1,807.00 | - | 27,115 |
| Feb 19, 2026 | 1,839.00 | 1,842.00 | 1,731.00 | 1,807.00 | 1,807.00 | -1.90% | 34,315 |
| Feb 13, 2026 | 1,915.00 | 1,915.00 | 1,743.00 | 1,842.00 | 1,842.00 | -3.81% | 72,221 |