Inticube Co., Ltd. (KOSDAQ:070590)
South Korea · Delayed Price · Currency is KRW 1,654.00
-1.00 (-0.06%)
At close: Jun 9, 2026
Inticube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1,678.00 | 1,678.00 | 1,580.00 | 1,580.00 | 1,580.00 | -4.47% | 7,227 |
| Jun 9, 2026 | 1,655.00 | 1,655.00 | 1,591.00 | 1,654.00 | 1,654.00 | -0.06% | 42,439 |
| Jun 8, 2026 | 1,648.00 | 1,657.00 | 1,585.00 | 1,655.00 | 1,655.00 | -0.12% | 45,251 |
| Jun 5, 2026 | 1,663.00 | 1,664.00 | 1,611.00 | 1,657.00 | 1,657.00 | -0.42% | 30,769 |
| Jun 4, 2026 | 1,658.00 | 1,665.00 | 1,648.00 | 1,664.00 | 1,664.00 | -0.06% | 11,628 |
| Jun 2, 2026 | 1,660.00 | 1,665.00 | 1,557.00 | 1,665.00 | 1,665.00 | -0.54% | 46,126 |
| Jun 1, 2026 | 1,680.00 | 1,680.00 | 1,526.00 | 1,674.00 | 1,674.00 | -0.36% | 53,916 |
| May 29, 2026 | 1,683.00 | 1,683.00 | 1,577.00 | 1,680.00 | 1,680.00 | -0.18% | 24,603 |
| May 28, 2026 | 1,670.00 | 1,688.00 | 1,541.00 | 1,683.00 | 1,683.00 | 0.78% | 52,146 |
| May 27, 2026 | 1,740.00 | 1,740.00 | 1,604.00 | 1,670.00 | 1,670.00 | -2.51% | 28,557 |
| May 26, 2026 | 1,838.00 | 1,838.00 | 1,711.00 | 1,713.00 | 1,713.00 | -6.80% | 23,295 |
| May 22, 2026 | 1,771.00 | 1,847.00 | 1,744.00 | 1,838.00 | 1,838.00 | 3.90% | 50,667 |
| May 21, 2026 | 1,692.00 | 1,798.00 | 1,692.00 | 1,769.00 | 1,769.00 | 4.55% | 47,717 |
| 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 |