Inticube Co., Ltd. (KOSDAQ:070590)
South Korea · Delayed Price · Currency is KRW 2,395.00
+130.00 (5.74%)
At close: Oct 23, 2026
Inticube Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2,230.00 | 2,395.00 | 2,200.00 | 2,395.00 | 2,395.00 | 5.74% | 77,136 |
| Oct 22, 2026 | 2,205.00 | 2,270.00 | 2,155.00 | 2,265.00 | 2,265.00 | 2.03% | 25,258 |
| Oct 21, 2026 | 2,150.00 | 2,240.00 | 2,150.00 | 2,220.00 | 2,220.00 | 1.37% | 14,114 |
| Oct 20, 2026 | 2,190.00 | 2,275.00 | 2,170.00 | 2,190.00 | 2,190.00 | - | 7,020 |
| Oct 19, 2026 | 2,220.00 | 2,220.00 | 2,160.00 | 2,190.00 | 2,190.00 | -1.57% | 17,377 |
| Oct 16, 2026 | 2,110.00 | 2,265.00 | 2,110.00 | 2,225.00 | 2,225.00 | 4.46% | 43,055 |
| Oct 15, 2026 | 2,170.00 | 2,175.00 | 2,065.00 | 2,130.00 | 2,130.00 | -1.84% | 24,955 |
| Oct 14, 2026 | 2,180.00 | 2,190.00 | 2,110.00 | 2,170.00 | 2,170.00 | 1.40% | 2,643 |
| Oct 13, 2026 | 2,100.00 | 2,195.00 | 2,060.00 | 2,140.00 | 2,140.00 | - | 13,409 |
| Oct 12, 2026 | 2,130.00 | 2,175.00 | 2,060.00 | 2,140.00 | 2,140.00 | - | 10,974 |
| Oct 8, 2026 | 2,160.00 | 2,160.00 | 2,080.00 | 2,140.00 | 2,140.00 | 0.47% | 7,073 |
| Oct 7, 2026 | 2,110.00 | 2,155.00 | 2,110.00 | 2,130.00 | 2,130.00 | 0.24% | 7,254 |
| Oct 6, 2026 | 2,190.00 | 2,190.00 | 2,105.00 | 2,125.00 | 2,125.00 | -1.39% | 10,781 |
| Oct 2, 2026 | 2,195.00 | 2,195.00 | 2,100.00 | 2,155.00 | 2,155.00 | 0.23% | 12,467 |
| 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 |