Intellian Technologies, Inc. (KOSDAQ:189300)
South Korea · Delayed Price · Currency is KRW 62,900
-100 (-0.16%)
Sep 1, 2026, 3:30 PM KST
Intellian Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 62,000.00 | 62,900.00 | 61,000.00 | 62,600.00 | - | -0.63% | 18,990 |
| 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 |
| 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 |