Intellian Technologies, Inc. (KOSDAQ:189300)
South Korea · Delayed Price · Currency is KRW 68,300
+200 (0.29%)
Sep 23, 2026, 10:45 AM KST
Intellian Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 68,700.00 | 69,100.00 | 68,000.00 | 68,300.00 | - | 0.29% | 10,240 |
| Sep 22, 2026 | 69,500.00 | 71,100.00 | 68,000.00 | 68,100.00 | 68,100.00 | -0.15% | 61,132 |
| Sep 21, 2026 | 69,400.00 | 69,600.00 | 67,600.00 | 68,200.00 | 68,200.00 | 0.15% | 35,161 |
| Sep 18, 2026 | 70,000.00 | 70,000.00 | 68,100.00 | 68,100.00 | 68,100.00 | -1.73% | 73,741 |
| Sep 17, 2026 | 67,100.00 | 70,000.00 | 66,900.00 | 69,300.00 | 69,300.00 | 5.48% | 129,327 |
| Sep 16, 2026 | 64,200.00 | 65,700.00 | 63,000.00 | 65,700.00 | 65,700.00 | 3.30% | 57,966 |
| Sep 15, 2026 | 62,200.00 | 64,900.00 | 61,500.00 | 63,600.00 | 63,600.00 | -0.31% | 66,355 |
| Sep 14, 2026 | 64,600.00 | 65,900.00 | 63,300.00 | 63,800.00 | 63,800.00 | 0.63% | 69,687 |
| Sep 11, 2026 | 62,800.00 | 64,700.00 | 62,800.00 | 63,400.00 | 63,400.00 | -2.01% | 25,463 |
| Sep 10, 2026 | 63,500.00 | 65,200.00 | 61,900.00 | 64,700.00 | 64,700.00 | 0.47% | 49,725 |
| Sep 9, 2026 | 61,900.00 | 66,200.00 | 61,900.00 | 64,400.00 | 64,400.00 | 3.70% | 50,876 |
| Sep 8, 2026 | 63,600.00 | 64,200.00 | 62,100.00 | 62,100.00 | 62,100.00 | -2.20% | 41,892 |
| Sep 7, 2026 | 63,500.00 | 64,300.00 | 62,900.00 | 63,500.00 | 63,500.00 | 0.63% | 18,170 |
| Sep 4, 2026 | 61,400.00 | 64,000.00 | 61,400.00 | 63,100.00 | 63,100.00 | 3.95% | 48,569 |
| Sep 3, 2026 | 63,200.00 | 63,200.00 | 59,700.00 | 60,700.00 | 60,700.00 | -3.65% | 60,620 |
| Sep 2, 2026 | 60,800.00 | 63,300.00 | 60,200.00 | 63,000.00 | 63,000.00 | 0.16% | 43,530 |
| Sep 1, 2026 | 62,000.00 | 63,500.00 | 61,000.00 | 62,900.00 | 62,900.00 | -0.16% | 32,173 |
| Aug 31, 2026 | 61,800.00 | 63,300.00 | 60,000.00 | 63,000.00 | 63,000.00 | -1.25% | 200,884 |
| Aug 28, 2026 | 65,900.00 | 66,500.00 | 63,000.00 | 63,800.00 | 63,800.00 | -2.89% | 44,269 |
| Aug 27, 2026 | 64,300.00 | 66,300.00 | 63,700.00 | 65,700.00 | 65,700.00 | 2.18% | 52,088 |
| Aug 26, 2026 | 65,400.00 | 66,700.00 | 63,500.00 | 64,300.00 | 64,300.00 | -1.68% | 46,809 |
| Aug 25, 2026 | 64,000.00 | 65,500.00 | 61,800.00 | 65,400.00 | 65,400.00 | - | 46,295 |
| Aug 24, 2026 | 63,300.00 | 66,300.00 | 62,900.00 | 65,400.00 | 65,400.00 | 3.97% | 40,188 |
| Aug 21, 2026 | 66,700.00 | 66,700.00 | 62,200.00 | 62,900.00 | 62,900.00 | -8.04% | 71,173 |
| Aug 20, 2026 | 70,700.00 | 70,800.00 | 68,100.00 | 68,400.00 | 68,400.00 | 0.15% | 45,849 |
| Aug 19, 2026 | 69,000.00 | 70,700.00 | 67,200.00 | 68,300.00 | 68,300.00 | -2.29% | 58,659 |
| Aug 18, 2026 | 78,300.00 | 78,300.00 | 69,500.00 | 69,900.00 | 69,900.00 | -11.52% | 138,092 |
| Aug 14, 2026 | 77,700.00 | 81,100.00 | 75,500.00 | 79,000.00 | 79,000.00 | 1.80% | 75,369 |
| Aug 13, 2026 | 78,200.00 | 79,200.00 | 75,300.00 | 77,600.00 | 77,600.00 | 1.31% | 38,546 |
| Aug 12, 2026 | 77,500.00 | 78,700.00 | 73,500.00 | 76,600.00 | 76,600.00 | -2.42% | 79,705 |
| Aug 11, 2026 | 78,500.00 | 79,500.00 | 76,000.00 | 78,500.00 | 78,500.00 | -0.13% | 81,461 |
| Aug 10, 2026 | 74,200.00 | 79,100.00 | 71,300.00 | 78,600.00 | 78,600.00 | 11.33% | 138,009 |
| Aug 7, 2026 | 75,100.00 | 76,100.00 | 69,500.00 | 70,600.00 | 70,600.00 | -6.49% | 72,603 |
| Aug 6, 2026 | 70,200.00 | 77,000.00 | 68,600.00 | 75,500.00 | 75,500.00 | 7.55% | 135,760 |
| Aug 5, 2026 | 70,000.00 | 71,800.00 | 68,300.00 | 70,200.00 | 70,200.00 | 0.29% | 91,395 |
| Aug 4, 2026 | 64,600.00 | 71,000.00 | 64,600.00 | 70,000.00 | 70,000.00 | 10.76% | 128,023 |
| Aug 3, 2026 | 56,600.00 | 65,800.00 | 56,400.00 | 63,200.00 | 63,200.00 | 8.59% | 87,125 |
| Jul 31, 2026 | 51,800.00 | 59,200.00 | 51,800.00 | 58,200.00 | 58,200.00 | 18.17% | 129,583 |
| Jul 30, 2026 | 50,300.00 | 54,000.00 | 49,150.00 | 49,250.00 | 49,250.00 | -4.37% | 80,023 |
| Jul 29, 2026 | 55,900.00 | 56,800.00 | 48,100.00 | 51,500.00 | 51,500.00 | -8.04% | 92,024 |
| Jul 28, 2026 | 60,000.00 | 60,000.00 | 54,800.00 | 56,000.00 | 56,000.00 | -8.94% | 58,821 |
| Jul 27, 2026 | 63,300.00 | 63,400.00 | 60,300.00 | 61,500.00 | 61,500.00 | 0.99% | 39,380 |
| Jul 24, 2026 | 61,800.00 | 63,000.00 | 60,700.00 | 60,900.00 | 60,900.00 | -4.69% | 43,065 |
| Jul 23, 2026 | 60,400.00 | 64,100.00 | 59,900.00 | 63,900.00 | 63,900.00 | 6.15% | 43,805 |
| Jul 22, 2026 | 61,000.00 | 64,000.00 | 60,200.00 | 60,200.00 | 60,200.00 | 1.86% | 49,667 |
| Jul 21, 2026 | 58,100.00 | 60,200.00 | 56,200.00 | 59,100.00 | 59,100.00 | 1.90% | 66,777 |
| Jul 20, 2026 | 62,000.00 | 62,000.00 | 57,600.00 | 58,000.00 | 58,000.00 | -7.79% | 71,158 |
| Jul 16, 2026 | 65,800.00 | 65,800.00 | 62,100.00 | 62,900.00 | 62,900.00 | -6.26% | 41,837 |
| Jul 15, 2026 | 65,000.00 | 67,800.00 | 64,300.00 | 67,100.00 | 67,100.00 | 6.00% | 49,644 |
| Jul 14, 2026 | 67,000.00 | 67,000.00 | 60,900.00 | 63,300.00 | 63,300.00 | -4.67% | 84,910 |