Inticube Co., Ltd. (KOSDAQ:070590)
South Korea · Delayed Price · Currency is KRW 1,692.00
+35.00 (2.11%)
At close: May 20, 2026
Inticube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,644.00 | 1,700.00 | 1,558.00 | 1,692.00 | 1,692.00 | 2.11% | 48,138 |
| May 19, 2026 | 1,654.00 | 1,658.00 | 1,583.00 | 1,657.00 | 1,657.00 | 0.18% | 143,515 |
| May 18, 2026 | 1,700.00 | 1,701.00 | 1,643.00 | 1,654.00 | 1,654.00 | -2.71% | 52,655 |
| May 15, 2026 | 1,714.00 | 1,719.00 | 1,647.00 | 1,700.00 | 1,700.00 | -0.82% | 49,351 |
| May 14, 2026 | 1,721.00 | 1,730.00 | 1,613.00 | 1,714.00 | 1,714.00 | -0.35% | 92,034 |
| May 13, 2026 | 1,703.00 | 1,720.00 | 1,657.00 | 1,720.00 | 1,720.00 | 0.70% | 19,062 |
| May 12, 2026 | 1,700.00 | 1,712.00 | 1,664.00 | 1,708.00 | 1,708.00 | -0.06% | 40,438 |
| May 11, 2026 | 1,823.00 | 1,823.00 | 1,629.00 | 1,709.00 | 1,709.00 | -6.25% | 219,800 |
| May 8, 2026 | 1,814.00 | 1,832.00 | 1,803.00 | 1,823.00 | 1,823.00 | - | 9,992 |
| May 7, 2026 | 1,873.00 | 1,885.00 | 1,812.00 | 1,823.00 | 1,823.00 | -2.83% | 31,024 |
| May 6, 2026 | 1,980.00 | 1,997.00 | 1,856.00 | 1,876.00 | 1,876.00 | -5.25% | 39,729 |
| May 4, 2026 | 1,895.00 | 2,035.00 | 1,895.00 | 1,980.00 | 1,980.00 | 3.61% | 30,543 |
| Apr 30, 2026 | 1,905.00 | 1,941.00 | 1,902.00 | 1,911.00 | 1,911.00 | 0.05% | 26,797 |
| 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% | 30,892 |
| 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% | 59,995 |
| Apr 15, 2026 | 1,939.00 | 2,000.00 | 1,914.00 | 1,999.00 | 1,999.00 | 3.31% | 47,621 |
| 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% | 45,444 |
| 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% | 35,574 |
| 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% | 56,236 |
| Mar 25, 2026 | 2,040.00 | 2,040.00 | 1,943.00 | 1,985.00 | 1,985.00 | -2.70% | 56,952 |
| 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% | 45,219 |
| Mar 19, 2026 | 2,030.00 | 2,115.00 | 2,010.00 | 2,090.00 | 2,090.00 | 1.95% | 101,630 |
| 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% | 186,905 |
| Mar 12, 2026 | 1,910.00 | 2,020.00 | 1,907.00 | 1,990.00 | 1,990.00 | 4.52% | 106,801 |
| 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 |