Intellian Technologies, Inc. (KOSDAQ:189300)
South Korea · Delayed Price · Currency is KRW 98,300
-3,700 (-3.63%)
Jun 10, 2026, 3:30 PM KST
Intellian Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 102,100.00 | 103,800.00 | 94,100.00 | 94,300.00 | - | -7.55% | 140,979 |
| 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 |
| May 28, 2026 | 147,100.00 | 150,000.00 | 138,700.00 | 150,000.00 | 150,000.00 | -0.99% | 183,349 |
| May 27, 2026 | 156,400.00 | 156,500.00 | 144,000.00 | 151,500.00 | 151,500.00 | -1.43% | 176,631 |
| May 26, 2026 | 156,300.00 | 158,800.00 | 150,800.00 | 153,700.00 | 153,700.00 | 0.92% | 162,158 |
| May 22, 2026 | 141,000.00 | 155,700.00 | 140,900.00 | 152,300.00 | 152,300.00 | 8.01% | 145,786 |
| May 21, 2026 | 137,300.00 | 143,400.00 | 135,000.00 | 141,000.00 | 141,000.00 | 6.58% | 161,589 |
| May 20, 2026 | 140,000.00 | 140,900.00 | 126,900.00 | 132,300.00 | 132,300.00 | -10.18% | 259,198 |
| May 19, 2026 | 170,600.00 | 171,900.00 | 142,300.00 | 147,300.00 | 147,300.00 | -11.80% | 331,526 |
| May 18, 2026 | 169,500.00 | 173,000.00 | 156,000.00 | 167,000.00 | 167,000.00 | 3.09% | 329,881 |
| May 15, 2026 | 163,100.00 | 173,700.00 | 157,100.00 | 162,000.00 | 162,000.00 | 0.19% | 263,534 |
| May 14, 2026 | 168,800.00 | 171,900.00 | 156,800.00 | 161,700.00 | 161,700.00 | -5.22% | 129,684 |
| May 13, 2026 | 168,000.00 | 172,900.00 | 163,800.00 | 170,600.00 | 170,600.00 | 5.44% | 149,508 |
| May 12, 2026 | 180,200.00 | 180,200.00 | 147,300.00 | 161,800.00 | 161,800.00 | -6.15% | 239,816 |
| May 11, 2026 | 170,000.00 | 177,900.00 | 169,500.00 | 172,400.00 | 172,400.00 | 6.49% | 181,193 |
| May 8, 2026 | 148,000.00 | 162,900.00 | 143,000.00 | 161,900.00 | 161,900.00 | 7.01% | 207,939 |
| May 7, 2026 | 161,400.00 | 161,400.00 | 148,900.00 | 151,300.00 | 151,300.00 | -1.50% | 175,741 |
| May 6, 2026 | 146,700.00 | 155,800.00 | 142,800.00 | 153,600.00 | 153,600.00 | 8.17% | 286,598 |
| May 4, 2026 | 134,300.00 | 147,700.00 | 134,100.00 | 142,000.00 | 142,000.00 | 7.01% | 168,616 |
| Apr 30, 2026 | 135,900.00 | 137,100.00 | 130,600.00 | 132,700.00 | 132,700.00 | -3.28% | 146,429 |
| Apr 29, 2026 | 138,100.00 | 140,300.00 | 134,300.00 | 137,200.00 | 137,200.00 | -2.07% | 67,246 |
| Apr 28, 2026 | 139,600.00 | 147,300.00 | 139,000.00 | 140,100.00 | 140,100.00 | -0.64% | 115,515 |
| Apr 27, 2026 | 129,500.00 | 141,800.00 | 126,300.00 | 141,000.00 | 141,000.00 | 8.13% | 205,290 |
| Apr 24, 2026 | 132,800.00 | 133,200.00 | 128,900.00 | 130,400.00 | 130,400.00 | -3.19% | 142,722 |
| Apr 23, 2026 | 135,900.00 | 135,900.00 | 131,900.00 | 134,700.00 | 134,700.00 | -0.81% | 104,785 |
| Apr 22, 2026 | 133,600.00 | 136,700.00 | 131,400.00 | 135,800.00 | 135,800.00 | 1.19% | 103,311 |
| Apr 21, 2026 | 136,000.00 | 137,000.00 | 131,000.00 | 134,200.00 | 134,200.00 | -1.25% | 137,073 |
| Apr 20, 2026 | 140,500.00 | 140,500.00 | 134,100.00 | 135,900.00 | 135,900.00 | -3.48% | 148,372 |
| Apr 17, 2026 | 140,600.00 | 149,000.00 | 139,000.00 | 140,800.00 | 140,800.00 | 4.30% | 282,538 |
| Apr 16, 2026 | 136,200.00 | 137,500.00 | 130,600.00 | 135,000.00 | 135,000.00 | -1.46% | 132,945 |
| Apr 15, 2026 | 126,300.00 | 138,900.00 | 125,800.00 | 137,000.00 | 137,000.00 | 13.22% | 371,408 |
| Apr 14, 2026 | 122,600.00 | 128,700.00 | 119,800.00 | 121,000.00 | 121,000.00 | 1.34% | 146,684 |
| Apr 13, 2026 | 112,800.00 | 119,400.00 | 111,900.00 | 119,400.00 | 119,400.00 | 4.28% | 89,565 |
| Apr 10, 2026 | 116,600.00 | 118,000.00 | 112,700.00 | 114,500.00 | 114,500.00 | -0.09% | 200,860 |
| Apr 9, 2026 | 117,600.00 | 118,900.00 | 112,500.00 | 114,600.00 | 114,600.00 | -3.94% | 127,942 |
| Apr 8, 2026 | 119,300.00 | 120,800.00 | 116,300.00 | 119,300.00 | 119,300.00 | 6.33% | 95,788 |
| Apr 7, 2026 | 112,900.00 | 117,400.00 | 110,200.00 | 112,200.00 | 112,200.00 | 1.45% | 93,381 |
| Apr 6, 2026 | 118,800.00 | 118,800.00 | 108,400.00 | 110,600.00 | 110,600.00 | -4.49% | 140,681 |
| Apr 3, 2026 | 120,800.00 | 126,400.00 | 115,700.00 | 115,800.00 | 115,800.00 | 1.22% | 141,195 |
| Apr 2, 2026 | 123,900.00 | 124,000.00 | 112,100.00 | 114,400.00 | 114,400.00 | -4.27% | 160,891 |
| Apr 1, 2026 | 117,100.00 | 122,700.00 | 117,100.00 | 119,500.00 | 119,500.00 | 7.75% | 131,320 |
| Mar 31, 2026 | 115,800.00 | 118,600.00 | 110,000.00 | 110,900.00 | 110,900.00 | -7.66% | 131,223 |
| Mar 30, 2026 | 121,300.00 | 123,100.00 | 117,300.00 | 120,100.00 | 120,100.00 | -6.97% | 108,371 |
| Mar 27, 2026 | 124,000.00 | 129,300.00 | 121,900.00 | 129,100.00 | 129,100.00 | 0.86% | 87,630 |