Intellian Technologies, Inc. (KOSDAQ:189300)
South Korea · Delayed Price · Currency is KRW 52,100
-600 (-1.14%)
Nov 2, 2026, 3:30 PM KST
Intellian Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 51,800.00 | 54,100.00 | 51,100.00 | 52,100.00 | 52,100.00 | -1.14% | 56,940 |
| Oct 30, 2026 | 54,500.00 | 54,800.00 | 52,100.00 | 52,700.00 | 52,700.00 | -7.05% | 90,190 |
| Oct 29, 2026 | 53,900.00 | 58,300.00 | 52,900.00 | 56,700.00 | 56,700.00 | 3.85% | 92,656 |
| Oct 28, 2026 | 53,700.00 | 55,800.00 | 53,700.00 | 54,600.00 | 54,600.00 | 3.21% | 42,139 |
| Oct 27, 2026 | 52,000.00 | 55,100.00 | 52,000.00 | 52,900.00 | 52,900.00 | 3.12% | 70,495 |
| Oct 26, 2026 | 53,200.00 | 54,100.00 | 51,300.00 | 51,300.00 | 51,300.00 | -3.57% | 67,226 |
| Oct 23, 2026 | 53,100.00 | 54,400.00 | 51,100.00 | 53,200.00 | 53,200.00 | -2.74% | 58,581 |
| Oct 22, 2026 | 55,700.00 | 56,400.00 | 54,500.00 | 54,700.00 | 54,700.00 | -1.26% | 37,984 |
| Oct 21, 2026 | 59,100.00 | 59,800.00 | 54,900.00 | 55,400.00 | 55,400.00 | -3.15% | 66,484 |
| Oct 20, 2026 | 59,700.00 | 60,100.00 | 57,100.00 | 57,200.00 | 57,200.00 | -5.30% | 35,928 |
| Oct 19, 2026 | 54,800.00 | 60,400.00 | 54,800.00 | 60,400.00 | 60,400.00 | 6.15% | 45,342 |
| Oct 16, 2026 | 54,600.00 | 58,000.00 | 54,300.00 | 56,900.00 | 56,900.00 | 4.40% | 34,189 |
| Oct 15, 2026 | 56,900.00 | 57,900.00 | 53,100.00 | 54,500.00 | 54,500.00 | -10.07% | 92,466 |
| Oct 14, 2026 | 60,400.00 | 62,200.00 | 59,600.00 | 60,600.00 | 60,600.00 | 0.33% | 45,732 |
| Oct 13, 2026 | 61,900.00 | 62,700.00 | 57,400.00 | 60,400.00 | 60,400.00 | -4.13% | 109,309 |
| Oct 12, 2026 | 63,800.00 | 68,400.00 | 61,600.00 | 63,000.00 | 63,000.00 | - | 117,216 |
| Oct 8, 2026 | 69,700.00 | 69,800.00 | 62,900.00 | 63,000.00 | 63,000.00 | -8.03% | 99,588 |
| Oct 7, 2026 | 74,500.00 | 74,500.00 | 68,500.00 | 68,500.00 | 68,500.00 | -7.93% | 114,150 |
| Oct 6, 2026 | 77,100.00 | 77,300.00 | 72,500.00 | 74,400.00 | 74,400.00 | 2.34% | 165,917 |
| Oct 2, 2026 | 69,100.00 | 73,800.00 | 68,400.00 | 72,700.00 | 72,700.00 | 6.13% | 119,377 |
| Oct 1, 2026 | 66,000.00 | 68,600.00 | 65,500.00 | 68,500.00 | 68,500.00 | 3.32% | 43,678 |
| Sep 30, 2026 | 67,600.00 | 68,200.00 | 65,900.00 | 66,300.00 | 66,300.00 | -1.04% | 25,601 |
| Sep 29, 2026 | 67,500.00 | 67,500.00 | 64,900.00 | 67,000.00 | 67,000.00 | -0.45% | 33,466 |
| Sep 28, 2026 | 69,900.00 | 70,700.00 | 67,300.00 | 67,300.00 | 67,300.00 | -3.44% | 41,387 |
| Sep 23, 2026 | 68,700.00 | 70,600.00 | 68,000.00 | 69,700.00 | 69,700.00 | 2.35% | 56,364 |
| 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 |