Intellian Technologies, Inc. (KOSDAQ:189300)
South Korea · Delayed Price · Currency is KRW 132,700
-4,500 (-3.28%)
Apr 30, 2026, 3:30 PM KST
Intellian Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 127,792 |
| 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 |
| Mar 10, 2026 | 127,300.00 | 142,500.00 | 126,100.00 | 136,000.00 | 136,000.00 | 13.24% | 450,017 |
| Mar 9, 2026 | 116,100.00 | 123,500.00 | 114,400.00 | 120,100.00 | 120,100.00 | -2.99% | 265,167 |
| Mar 6, 2026 | 118,500.00 | 125,500.00 | 112,100.00 | 123,800.00 | 123,800.00 | 2.48% | 224,269 |
| Mar 5, 2026 | 106,900.00 | 125,900.00 | 105,300.00 | 120,800.00 | 120,800.00 | 20.80% | 369,618 |
| Mar 4, 2026 | 111,200.00 | 120,000.00 | 99,100.00 | 100,000.00 | 100,000.00 | -14.31% | 388,303 |
| Mar 3, 2026 | 124,100.00 | 126,900.00 | 116,200.00 | 116,700.00 | 116,700.00 | -3.55% | 256,216 |
| Feb 27, 2026 | 124,700.00 | 128,900.00 | 121,000.00 | 121,000.00 | 121,000.00 | -0.08% | 196,063 |
| Feb 26, 2026 | 121,000.00 | 124,400.00 | 118,300.00 | 121,100.00 | 121,100.00 | 1.09% | 137,076 |
| Feb 25, 2026 | 118,100.00 | 124,400.00 | 114,800.00 | 119,800.00 | 119,800.00 | 8.12% | 306,943 |
| Feb 24, 2026 | 112,600.00 | 113,600.00 | 110,100.00 | 110,800.00 | 110,800.00 | -2.89% | 164,999 |
| Feb 23, 2026 | 119,900.00 | 119,900.00 | 112,500.00 | 114,100.00 | 114,100.00 | -6.09% | 238,406 |
| Feb 20, 2026 | 124,200.00 | 131,900.00 | 119,500.00 | 121,500.00 | 121,500.00 | -1.70% | 198,130 |
| Feb 19, 2026 | 125,900.00 | 126,000.00 | 118,000.00 | 123,600.00 | 123,600.00 | -0.56% | 223,920 |