Intellian Technologies, Inc. (KOSDAQ:189300)
South Korea · Delayed Price · Currency is KRW 58,200
+1,300 (2.28%)
At close: Dec 29, 2025
Intellian Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 58,000.00 | 59,500.00 | 57,300.00 | 59,500.00 | 59,500.00 | 2.23% | 120,270 |
| Dec 29, 2025 | 55,700.00 | 58,600.00 | 55,000.00 | 58,200.00 | 58,200.00 | 2.11% | 127,301 |
| Dec 26, 2025 | 58,000.00 | 58,200.00 | 54,800.00 | 57,000.00 | 56,900.00 | -0.18% | 263,983 |
| Dec 24, 2025 | 54,500.00 | 57,700.00 | 53,200.00 | 57,100.00 | 56,999.82 | 2.70% | 342,436 |
| Dec 23, 2025 | 64,500.00 | 64,600.00 | 54,300.00 | 55,600.00 | 55,502.46 | -8.10% | 648,547 |
| Dec 22, 2025 | 52,500.00 | 60,800.00 | 52,200.00 | 60,500.00 | 60,393.86 | 19.09% | 885,033 |
| Dec 19, 2025 | 50,400.00 | 52,200.00 | 49,150.00 | 50,800.00 | 50,710.88 | 2.83% | 185,535 |
| Dec 18, 2025 | 49,100.00 | 49,800.00 | 48,300.00 | 49,400.00 | 49,313.33 | 0.71% | 66,063 |
| Dec 17, 2025 | 49,100.00 | 51,400.00 | 48,500.00 | 49,050.00 | 48,963.95 | 1.66% | 105,941 |
| Dec 16, 2025 | 49,300.00 | 52,000.00 | 47,750.00 | 48,250.00 | 48,165.35 | -2.82% | 270,107 |
| Dec 15, 2025 | 49,100.00 | 50,600.00 | 48,150.00 | 49,650.00 | 49,562.89 | 2.80% | 164,494 |
| Dec 12, 2025 | 46,750.00 | 49,550.00 | 46,700.00 | 48,300.00 | 48,215.26 | 4.21% | 191,479 |
| Dec 11, 2025 | 46,250.00 | 46,950.00 | 45,600.00 | 46,350.00 | 46,268.68 | -0.43% | 60,809 |
| Dec 10, 2025 | 45,900.00 | 46,850.00 | 45,700.00 | 46,550.00 | 46,468.33 | 0.54% | 49,272 |
| Dec 9, 2025 | 46,300.00 | 46,850.00 | 46,000.00 | 46,300.00 | 46,218.77 | 0.11% | 67,196 |
| Dec 8, 2025 | 46,400.00 | 46,800.00 | 45,800.00 | 46,250.00 | 46,168.86 | 0.65% | 57,105 |
| Dec 5, 2025 | 45,150.00 | 46,250.00 | 44,750.00 | 45,950.00 | 45,869.39 | 1.55% | 78,629 |
| Dec 4, 2025 | 45,000.00 | 46,400.00 | 44,850.00 | 45,250.00 | 45,170.61 | 0.33% | 71,700 |
| Dec 3, 2025 | 42,950.00 | 45,250.00 | 42,850.00 | 45,100.00 | 45,020.88 | 5.74% | 121,365 |
| Dec 2, 2025 | 41,600.00 | 43,000.00 | 41,600.00 | 42,650.00 | 42,575.18 | 2.52% | 55,808 |
| Dec 1, 2025 | 41,300.00 | 42,250.00 | 41,300.00 | 41,600.00 | 41,527.02 | 0.85% | 52,367 |
| Nov 28, 2025 | 39,950.00 | 41,400.00 | 39,000.00 | 41,250.00 | 41,177.63 | 4.70% | 60,507 |
| Nov 27, 2025 | 40,800.00 | 40,850.00 | 39,300.00 | 39,400.00 | 39,330.88 | -2.48% | 59,163 |
| Nov 26, 2025 | 40,250.00 | 40,450.00 | 39,700.00 | 40,400.00 | 40,329.12 | 0.25% | 40,375 |
| Nov 25, 2025 | 39,850.00 | 41,000.00 | 39,850.00 | 40,300.00 | 40,229.30 | 1.38% | 29,333 |
| Nov 24, 2025 | 41,300.00 | 41,300.00 | 39,550.00 | 39,750.00 | 39,680.26 | -2.09% | 48,482 |
| Nov 21, 2025 | 40,750.00 | 41,150.00 | 40,200.00 | 40,600.00 | 40,528.77 | -2.64% | 27,987 |
| Nov 20, 2025 | 40,850.00 | 42,150.00 | 40,850.00 | 41,700.00 | 41,626.84 | 2.46% | 29,263 |
| Nov 19, 2025 | 40,000.00 | 42,800.00 | 39,200.00 | 40,700.00 | 40,628.60 | 1.75% | 90,605 |
| Nov 18, 2025 | 41,550.00 | 41,650.00 | 40,000.00 | 40,000.00 | 39,929.82 | -2.44% | 51,082 |
| Nov 17, 2025 | 41,050.00 | 41,450.00 | 40,400.00 | 41,000.00 | 40,928.07 | 1.36% | 30,120 |
| Nov 14, 2025 | 40,500.00 | 41,200.00 | 40,400.00 | 40,450.00 | 40,379.04 | -2.76% | 45,715 |
| Nov 13, 2025 | 42,100.00 | 42,150.00 | 41,100.00 | 41,600.00 | 41,527.02 | - | 31,568 |
| Nov 12, 2025 | 41,700.00 | 42,150.00 | 41,200.00 | 41,600.00 | 41,527.02 | -0.24% | 30,403 |
| Nov 11, 2025 | 42,000.00 | 42,600.00 | 41,200.00 | 41,700.00 | 41,626.84 | -0.48% | 34,036 |
| Nov 10, 2025 | 41,850.00 | 42,100.00 | 40,900.00 | 41,900.00 | 41,826.49 | 3.08% | 36,860 |
| Nov 7, 2025 | 41,000.00 | 41,550.00 | 40,150.00 | 40,650.00 | 40,578.68 | -2.75% | 67,801 |
| Nov 6, 2025 | 43,500.00 | 44,100.00 | 41,600.00 | 41,800.00 | 41,726.67 | -3.46% | 124,709 |
| Nov 5, 2025 | 44,800.00 | 44,800.00 | 42,200.00 | 43,300.00 | 43,224.04 | -3.35% | 111,638 |
| Nov 4, 2025 | 45,500.00 | 45,800.00 | 44,600.00 | 44,800.00 | 44,721.40 | -1.65% | 86,366 |
| Nov 3, 2025 | 45,850.00 | 46,350.00 | 45,500.00 | 45,550.00 | 45,470.09 | 0.77% | 75,950 |
| Oct 31, 2025 | 47,950.00 | 47,950.00 | 45,100.00 | 45,200.00 | 45,120.70 | -4.84% | 189,023 |
| Oct 30, 2025 | 48,950.00 | 49,300.00 | 47,250.00 | 47,500.00 | 47,416.67 | -1.86% | 93,473 |
| Oct 29, 2025 | 49,600.00 | 51,500.00 | 47,800.00 | 48,400.00 | 48,315.09 | -1.22% | 141,893 |
| Oct 28, 2025 | 49,400.00 | 49,750.00 | 48,700.00 | 49,000.00 | 48,914.04 | -0.10% | 52,505 |
| Oct 27, 2025 | 49,300.00 | 49,950.00 | 48,450.00 | 49,050.00 | 48,963.95 | -0.41% | 50,400 |
| Oct 24, 2025 | 50,000.00 | 50,000.00 | 49,100.00 | 49,250.00 | 49,163.60 | - | 57,282 |
| Oct 23, 2025 | 49,750.00 | 50,700.00 | 49,100.00 | 49,250.00 | 49,163.60 | -2.28% | 61,565 |
| Oct 22, 2025 | 48,500.00 | 50,800.00 | 48,300.00 | 50,400.00 | 50,311.58 | 4.78% | 101,995 |
| Oct 21, 2025 | 48,450.00 | 48,950.00 | 47,500.00 | 48,100.00 | 48,015.61 | 0.94% | 117,471 |