Intellian Technologies, Inc. (KOSDAQ:189300)
South Korea · Delayed Price · Currency is KRW 76,800
-1,800 (-2.29%)
Aug 11, 2026, 12:50 PM KST
Intellian Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 72,600.00 | 74,500.00 | 66,000.00 | 66,400.00 | 66,400.00 | -8.41% | 115,547 |
| Jul 10, 2026 | 67,800.00 | 73,500.00 | 67,100.00 | 72,500.00 | 72,500.00 | 8.37% | 77,862 |
| Jul 9, 2026 | 65,400.00 | 69,900.00 | 64,500.00 | 66,900.00 | 66,900.00 | 2.45% | 76,227 |
| Jul 8, 2026 | 67,900.00 | 68,900.00 | 64,200.00 | 65,300.00 | 65,300.00 | -4.67% | 102,241 |
| Jul 7, 2026 | 70,600.00 | 72,800.00 | 66,700.00 | 68,500.00 | 68,500.00 | -5.91% | 91,062 |
| Jul 6, 2026 | 76,800.00 | 77,700.00 | 70,100.00 | 72,800.00 | 72,800.00 | -1.22% | 90,280 |
| Jul 3, 2026 | 74,300.00 | 74,400.00 | 66,600.00 | 73,700.00 | 73,700.00 | 1.10% | 96,676 |
| Jul 2, 2026 | 75,900.00 | 76,300.00 | 71,900.00 | 72,900.00 | 72,900.00 | -7.02% | 77,956 |
| Jul 1, 2026 | 77,800.00 | 81,400.00 | 76,000.00 | 78,400.00 | 78,400.00 | 0.90% | 76,170 |
| Jun 30, 2026 | 79,200.00 | 80,600.00 | 75,000.00 | 77,700.00 | 77,700.00 | 2.37% | 87,161 |
| Jun 29, 2026 | 69,200.00 | 77,400.00 | 68,000.00 | 75,900.00 | 75,900.00 | 7.97% | 125,079 |
| Jun 26, 2026 | 75,000.00 | 76,400.00 | 67,700.00 | 70,300.00 | 70,300.00 | -8.34% | 149,087 |
| Jun 25, 2026 | 78,800.00 | 80,300.00 | 75,600.00 | 76,700.00 | 76,700.00 | -4.36% | 107,966 |
| Jun 24, 2026 | 77,400.00 | 82,100.00 | 75,500.00 | 80,200.00 | 80,200.00 | 2.56% | 137,162 |
| Jun 23, 2026 | 86,700.00 | 88,500.00 | 77,500.00 | 78,200.00 | 78,200.00 | -13.69% | 179,309 |
| Jun 22, 2026 | 89,200.00 | 94,300.00 | 87,600.00 | 90,600.00 | 90,600.00 | -1.09% | 107,481 |
| Jun 19, 2026 | 93,600.00 | 95,500.00 | 88,800.00 | 91,600.00 | 91,600.00 | -4.58% | 127,959 |
| Jun 18, 2026 | 100,200.00 | 100,700.00 | 94,900.00 | 96,000.00 | 96,000.00 | -5.04% | 102,979 |
| Jun 17, 2026 | 99,400.00 | 103,900.00 | 97,100.00 | 101,100.00 | 101,100.00 | 0.70% | 126,277 |
| Jun 16, 2026 | 100,000.00 | 103,900.00 | 98,200.00 | 100,400.00 | 100,400.00 | 2.14% | 206,832 |
| Jun 15, 2026 | 107,000.00 | 110,200.00 | 96,700.00 | 98,300.00 | 98,300.00 | -6.20% | 225,625 |
| Jun 12, 2026 | 112,100.00 | 112,100.00 | 102,300.00 | 104,800.00 | 104,800.00 | 0.77% | 210,965 |
| Jun 11, 2026 | 94,300.00 | 104,000.00 | 93,800.00 | 104,000.00 | 104,000.00 | 5.80% | 270,217 |
| Jun 10, 2026 | 102,100.00 | 103,800.00 | 94,000.00 | 98,300.00 | 98,300.00 | -3.63% | 193,006 |
| Jun 9, 2026 | 101,500.00 | 103,700.00 | 98,000.00 | 102,000.00 | 102,000.00 | 1.59% | 153,849 |
| Jun 8, 2026 | 101,400.00 | 104,200.00 | 98,800.00 | 100,400.00 | 100,400.00 | -10.12% | 148,728 |
| Jun 5, 2026 | 121,900.00 | 121,900.00 | 109,200.00 | 111,700.00 | 111,700.00 | -8.44% | 195,307 |
| Jun 4, 2026 | 129,700.00 | 129,700.00 | 119,000.00 | 122,000.00 | 122,000.00 | -2.32% | 111,256 |
| Jun 2, 2026 | 116,300.00 | 126,600.00 | 113,600.00 | 124,900.00 | 124,900.00 | 0.32% | 323,204 |
| Jun 1, 2026 | 127,000.00 | 128,500.00 | 115,000.00 | 124,500.00 | 124,500.00 | -6.46% | 376,815 |
| May 29, 2026 | 151,500.00 | 154,500.00 | 132,900.00 | 133,100.00 | 133,100.00 | -11.27% | 360,648 |