Skip to main content
Inticube Co., Ltd. (KOSDAQ:070590)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,605.00
-45.00 (-1.70%)
At close: Nov 13, 2026

Inticube Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,650.002,800.002,600.002,605.002,605.00-1.70%10,600
Nov 12, 20262,380.002,695.002,380.002,650.002,650.009.50%23,977
Nov 11, 20262,595.002,600.002,420.002,420.002,420.00-8.51%22,942
Nov 10, 20262,740.002,745.002,590.002,645.002,645.00-3.82%8,428
Nov 9, 20262,795.002,795.002,605.002,750.002,750.000.36%37,314
Nov 6, 20262,745.002,785.002,520.002,740.002,740.00-1.26%35,175
Nov 5, 20262,895.002,895.002,715.002,775.002,775.00-2.46%16,492
Nov 4, 20262,985.002,995.002,690.002,845.002,845.00-2.23%48,460
Nov 3, 20262,895.003,005.002,810.002,910.002,910.000.34%69,963
Nov 2, 20262,885.002,940.002,745.002,900.002,900.001.40%38,420
Oct 30, 20262,885.002,885.002,600.002,860.002,860.00-0.69%53,991
Oct 29, 20262,805.002,980.002,805.002,880.002,880.000.70%53,837
Oct 28, 20262,900.002,980.002,705.002,860.002,860.000.18%73,046
Oct 27, 20262,680.002,945.002,560.002,855.002,855.0011.52%139,570
Oct 26, 20262,580.002,600.002,390.002,560.002,560.006.89%144,780
Oct 23, 20262,230.002,395.002,200.002,395.002,395.005.74%82,401
Oct 22, 20262,205.002,270.002,155.002,265.002,265.002.03%25,258
Oct 21, 20262,150.002,240.002,150.002,220.002,220.001.37%15,150
Oct 20, 20262,190.002,275.002,170.002,190.002,190.00-7,020
Oct 19, 20262,220.002,220.002,160.002,190.002,190.00-1.57%17,377
Oct 16, 20262,110.002,265.002,110.002,225.002,225.004.46%43,055
Oct 15, 20262,170.002,175.002,065.002,130.002,130.00-1.84%24,955
Oct 14, 20262,180.002,190.002,110.002,170.002,170.001.40%2,643
Oct 13, 20262,100.002,195.002,060.002,140.002,140.00-13,409
Oct 12, 20262,130.002,175.002,060.002,140.002,140.00-10,974
Oct 8, 20262,160.002,160.002,080.002,140.002,140.000.47%7,073
Oct 7, 20262,110.002,155.002,110.002,130.002,130.000.24%7,254
Oct 6, 20262,190.002,190.002,105.002,125.002,125.00-1.39%10,781
Oct 2, 20262,195.002,195.002,100.002,155.002,155.000.23%12,467
Oct 1, 20262,120.002,155.002,105.002,150.002,150.001.90%4,420
Sep 30, 20262,180.002,195.002,085.002,110.002,110.00-3.87%11,747
Sep 29, 20262,045.002,205.002,045.002,195.002,195.004.28%52,266
Sep 28, 20262,120.002,155.002,065.002,105.002,105.00-0.71%6,634
Sep 23, 20262,110.002,150.002,000.002,120.002,120.00-0.47%18,167
Sep 22, 20262,110.002,140.002,100.002,130.002,130.000.71%18,352
Sep 21, 20262,090.002,145.002,060.002,115.002,115.001.20%31,426
Sep 18, 20262,080.002,105.002,055.002,090.002,090.000.48%24,478
Sep 17, 20262,115.002,115.002,015.002,080.002,080.00-26,076
Sep 16, 20262,155.002,155.002,030.002,080.002,080.00-1.42%5,752
Sep 15, 20262,020.002,185.002,020.002,110.002,110.001.69%18,419
Sep 14, 20262,020.002,155.002,020.002,075.002,075.002.72%24,907
Sep 11, 20262,015.002,145.001,990.002,020.002,020.00-4.04%84,368
Sep 10, 20262,055.002,135.002,040.002,105.002,105.002.43%28,413
Sep 9, 20262,150.002,150.002,020.002,055.002,055.00-2.14%22,032
Sep 8, 20262,070.002,190.002,070.002,100.002,100.00-0.94%22,577
Sep 7, 20262,050.002,120.001,974.002,120.002,120.005.74%64,018
Sep 4, 20261,918.002,020.001,918.002,005.002,005.002.87%15,090
Sep 3, 20261,894.001,950.001,863.001,949.001,949.002.90%17,901
Sep 2, 20261,880.001,894.001,856.001,894.001,894.000.74%3,203
Sep 1, 20261,920.001,930.001,802.001,880.001,880.00-2.89%16,711