Intellian Technologies, Inc. (KOSDAQ:189300)
South Korea · Delayed Price · Currency is KRW 139,600
+7,300 (5.52%)
May 21, 2026, 2:00 PM KST
Intellian Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 137,300.00 | 143,400.00 | 135,000.00 | 136,800.00 | - | 3.40% | 95,734 |
| 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 |
| Mar 26, 2026 | 138,300.00 | 138,300.00 | 125,000.00 | 128,000.00 | 128,000.00 | -3.90% | 149,482 |
| Mar 25, 2026 | 128,100.00 | 133,400.00 | 122,300.00 | 133,200.00 | 133,200.00 | 3.98% | 209,657 |
| Mar 24, 2026 | 124,100.00 | 130,600.00 | 121,600.00 | 128,100.00 | 128,100.00 | 6.31% | 186,146 |
| Mar 23, 2026 | 116,500.00 | 125,900.00 | 115,200.00 | 120,500.00 | 120,500.00 | -0.82% | 124,681 |
| Mar 20, 2026 | 123,800.00 | 125,300.00 | 121,300.00 | 121,500.00 | 121,500.00 | -1.54% | 117,183 |
| Mar 19, 2026 | 124,000.00 | 129,900.00 | 122,100.00 | 123,400.00 | 123,400.00 | -3.14% | 160,936 |
| Mar 18, 2026 | 134,400.00 | 134,600.00 | 125,600.00 | 127,400.00 | 127,400.00 | -1.39% | 143,993 |
| Mar 17, 2026 | 137,900.00 | 139,500.00 | 128,800.00 | 129,200.00 | 129,200.00 | -3.22% | 127,793 |
| Mar 16, 2026 | 142,400.00 | 144,900.00 | 131,200.00 | 133,500.00 | 133,500.00 | -6.90% | 167,847 |
| Mar 13, 2026 | 137,700.00 | 147,500.00 | 137,200.00 | 143,400.00 | 143,400.00 | 0.77% | 183,662 |
| Mar 12, 2026 | 138,600.00 | 143,500.00 | 138,000.00 | 142,300.00 | 142,300.00 | 1.57% | 162,877 |
| Mar 11, 2026 | 136,400.00 | 149,400.00 | 135,000.00 | 140,100.00 | 140,100.00 | 3.01% | 396,715 |