Inticube Co., Ltd. (KOSDAQ:070590)
South Korea · Delayed Price · Currency is KRW 1,949.00
+55.00 (2.90%)
At close: Sep 3, 2026
Inticube Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 1,740.00 | 1,740.00 | 1,591.00 | 1,630.00 | 1,630.00 | -6.32% | 7,548 |
| Jul 16, 2026 | 1,778.00 | 1,783.00 | 1,702.00 | 1,740.00 | 1,740.00 | -2.19% | 37,256 |
| Jul 15, 2026 | 1,734.00 | 1,780.00 | 1,679.00 | 1,779.00 | 1,779.00 | 1.77% | 40,314 |
| Jul 14, 2026 | 1,696.00 | 1,750.00 | 1,653.00 | 1,748.00 | 1,748.00 | 0.40% | 18,970 |
| Jul 13, 2026 | 1,730.00 | 1,760.00 | 1,660.00 | 1,741.00 | 1,741.00 | 0.64% | 11,339 |
| Jul 10, 2026 | 1,620.00 | 1,730.00 | 1,593.00 | 1,730.00 | 1,730.00 | 6.79% | 33,013 |
| Jul 9, 2026 | 1,662.00 | 1,690.00 | 1,620.00 | 1,620.00 | 1,620.00 | -3.97% | 2,241 |
| Jul 8, 2026 | 1,612.00 | 1,690.00 | 1,611.00 | 1,687.00 | 1,687.00 | -0.82% | 15,554 |
| Jul 7, 2026 | 1,620.00 | 1,711.00 | 1,580.00 | 1,701.00 | 1,701.00 | 4.10% | 12,879 |
| Jul 6, 2026 | 1,681.00 | 1,718.00 | 1,550.00 | 1,634.00 | 1,634.00 | -2.80% | 20,896 |
| Jul 3, 2026 | 1,726.00 | 1,726.00 | 1,665.00 | 1,681.00 | 1,681.00 | -3.34% | 17,548 |
| Jul 2, 2026 | 1,715.00 | 1,750.00 | 1,687.00 | 1,739.00 | 1,739.00 | 2.05% | 9,933 |
| Jul 1, 2026 | 1,774.00 | 1,774.00 | 1,680.00 | 1,704.00 | 1,704.00 | -4.16% | 19,603 |
| Jun 30, 2026 | 1,702.00 | 1,800.00 | 1,652.00 | 1,778.00 | 1,778.00 | 3.43% | 18,159 |
| Jun 29, 2026 | 1,597.00 | 1,740.00 | 1,563.00 | 1,719.00 | 1,719.00 | 4.82% | 26,511 |
| Jun 26, 2026 | 1,586.00 | 1,700.00 | 1,528.00 | 1,640.00 | 1,640.00 | 1.55% | 41,599 |
| Jun 25, 2026 | 1,609.00 | 1,615.00 | 1,560.00 | 1,615.00 | 1,615.00 | 0.19% | 7,060 |
| Jun 24, 2026 | 1,560.00 | 1,613.00 | 1,540.00 | 1,612.00 | 1,612.00 | -0.06% | 8,467 |