Intellian Technologies, Inc. (KOSDAQ:189300)
South Korea · Delayed Price · Currency is KRW 50,100
+2,000 (4.16%)
Sep 17, 2025, 11:40 AM KST
Intellian Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 48,200.00 | 49,750.00 | 47,650.00 | 48,850.00 | - | 1.56% | 62,068 |
| Sep 16, 2025 | 47,100.00 | 48,550.00 | 46,550.00 | 48,100.00 | 48,100.00 | 2.12% | 89,984 |
| Sep 15, 2025 | 46,650.00 | 47,500.00 | 46,100.00 | 47,100.00 | 47,100.00 | - | 35,893 |
| Sep 12, 2025 | 48,000.00 | 48,000.00 | 46,900.00 | 47,100.00 | 47,100.00 | -1.67% | 39,864 |
| Sep 11, 2025 | 48,100.00 | 48,600.00 | 47,550.00 | 47,900.00 | 47,900.00 | -1.03% | 53,243 |
| Sep 10, 2025 | 47,000.00 | 49,000.00 | 47,000.00 | 48,400.00 | 48,400.00 | 3.53% | 92,863 |
| Sep 9, 2025 | 46,650.00 | 48,150.00 | 46,650.00 | 46,750.00 | 46,750.00 | -0.53% | 41,420 |
| Sep 8, 2025 | 46,650.00 | 48,450.00 | 46,450.00 | 47,000.00 | 47,000.00 | 1.08% | 49,183 |
| Sep 5, 2025 | 45,650.00 | 47,150.00 | 45,450.00 | 46,500.00 | 46,500.00 | 1.75% | 59,707 |
| Sep 4, 2025 | 45,200.00 | 45,850.00 | 44,600.00 | 45,700.00 | 45,700.00 | 0.99% | 68,440 |
| Sep 3, 2025 | 44,800.00 | 45,750.00 | 44,800.00 | 45,250.00 | 45,250.00 | 0.44% | 18,980 |
| Sep 2, 2025 | 44,900.00 | 45,450.00 | 44,900.00 | 45,050.00 | 45,050.00 | 0.11% | 16,250 |
| Sep 1, 2025 | 46,200.00 | 46,400.00 | 44,900.00 | 45,000.00 | 45,000.00 | -2.28% | 26,364 |
| Aug 29, 2025 | 47,150.00 | 47,550.00 | 45,900.00 | 46,050.00 | 46,050.00 | -2.33% | 34,332 |
| Aug 28, 2025 | 47,300.00 | 47,350.00 | 46,100.00 | 47,150.00 | 47,150.00 | -0.11% | 21,503 |
| Aug 27, 2025 | 47,100.00 | 47,850.00 | 46,950.00 | 47,200.00 | 47,200.00 | 0.32% | 19,502 |
| Aug 26, 2025 | 47,550.00 | 47,850.00 | 46,900.00 | 47,050.00 | 47,050.00 | -1.05% | 34,232 |
| Aug 25, 2025 | 46,200.00 | 47,850.00 | 46,100.00 | 47,550.00 | 47,550.00 | 5.32% | 50,907 |
| Aug 22, 2025 | 46,500.00 | 46,500.00 | 45,000.00 | 45,150.00 | 45,150.00 | -0.22% | 39,678 |
| Aug 21, 2025 | 44,100.00 | 46,000.00 | 44,000.00 | 45,250.00 | 45,250.00 | 2.84% | 49,925 |
| Aug 20, 2025 | 44,550.00 | 45,400.00 | 43,400.00 | 44,000.00 | 44,000.00 | -2.22% | 51,207 |
| Aug 19, 2025 | 47,450.00 | 47,500.00 | 44,800.00 | 45,000.00 | 45,000.00 | -4.66% | 108,212 |
| Aug 18, 2025 | 49,750.00 | 50,100.00 | 47,150.00 | 47,200.00 | 47,200.00 | -6.35% | 85,232 |
| Aug 14, 2025 | 49,300.00 | 51,100.00 | 48,500.00 | 50,400.00 | 50,400.00 | 2.23% | 65,605 |
| Aug 13, 2025 | 49,800.00 | 50,000.00 | 48,700.00 | 49,300.00 | 49,300.00 | -0.50% | 36,826 |
| Aug 12, 2025 | 50,200.00 | 51,000.00 | 49,200.00 | 49,550.00 | 49,550.00 | -2.65% | 44,276 |
| Aug 11, 2025 | 50,100.00 | 53,200.00 | 49,650.00 | 50,900.00 | 50,900.00 | 0.79% | 131,929 |
| Aug 8, 2025 | 50,100.00 | 51,400.00 | 49,650.00 | 50,500.00 | 50,500.00 | -0.20% | 49,612 |
| Aug 7, 2025 | 50,200.00 | 51,000.00 | 49,500.00 | 50,600.00 | 50,600.00 | - | 32,872 |
| Aug 6, 2025 | 48,850.00 | 51,700.00 | 48,500.00 | 50,600.00 | 50,600.00 | 4.76% | 91,655 |
| Aug 5, 2025 | 48,300.00 | 49,450.00 | 48,000.00 | 48,300.00 | 48,300.00 | 0.63% | 47,384 |
| Aug 4, 2025 | 47,000.00 | 48,300.00 | 46,800.00 | 48,000.00 | 48,000.00 | 1.37% | 41,787 |
| Aug 1, 2025 | 48,700.00 | 48,750.00 | 46,650.00 | 47,350.00 | 47,350.00 | -2.77% | 53,810 |
| Jul 31, 2025 | 48,200.00 | 49,950.00 | 48,000.00 | 48,700.00 | 48,700.00 | 0.41% | 51,578 |
| Jul 30, 2025 | 48,800.00 | 49,700.00 | 47,650.00 | 48,500.00 | 48,500.00 | -1.52% | 58,776 |
| Jul 29, 2025 | 49,700.00 | 49,700.00 | 48,800.00 | 49,250.00 | 49,250.00 | -0.91% | 30,827 |
| Jul 28, 2025 | 50,100.00 | 51,000.00 | 49,150.00 | 49,700.00 | 49,700.00 | -1.19% | 43,239 |
| Jul 25, 2025 | 49,400.00 | 52,400.00 | 49,400.00 | 50,300.00 | 50,300.00 | 1.21% | 66,390 |
| Jul 24, 2025 | 50,200.00 | 50,600.00 | 48,950.00 | 49,700.00 | 49,700.00 | 0.91% | 60,989 |
| Jul 23, 2025 | 51,700.00 | 52,000.00 | 49,000.00 | 49,250.00 | 49,250.00 | -4.55% | 109,384 |
| Jul 22, 2025 | 53,100.00 | 53,500.00 | 51,000.00 | 51,600.00 | 51,600.00 | -3.37% | 78,134 |
| Jul 21, 2025 | 52,000.00 | 54,900.00 | 51,400.00 | 53,400.00 | 53,400.00 | 2.50% | 95,741 |
| Jul 18, 2025 | 52,200.00 | 53,200.00 | 51,300.00 | 52,100.00 | 52,100.00 | 0.19% | 63,962 |
| Jul 17, 2025 | 52,100.00 | 52,400.00 | 50,300.00 | 52,000.00 | 52,000.00 | 0.78% | 53,399 |
| Jul 16, 2025 | 50,400.00 | 52,100.00 | 50,400.00 | 51,600.00 | 51,600.00 | 0.78% | 46,338 |
| Jul 15, 2025 | 47,600.00 | 51,500.00 | 47,600.00 | 51,200.00 | 51,200.00 | 7.56% | 135,137 |
| Jul 14, 2025 | 48,600.00 | 49,050.00 | 47,550.00 | 47,600.00 | 47,600.00 | -1.96% | 28,233 |
| Jul 11, 2025 | 49,050.00 | 50,500.00 | 48,500.00 | 48,550.00 | 48,550.00 | -1.12% | 32,955 |
| Jul 10, 2025 | 49,450.00 | 49,450.00 | 48,500.00 | 49,100.00 | 49,100.00 | -0.81% | 32,934 |
| Jul 9, 2025 | 47,500.00 | 49,800.00 | 46,900.00 | 49,500.00 | 49,500.00 | 4.76% | 82,644 |