Intops Co., Ltd(KR:049070)
â‚©15,200.00+10.00 (+0.07%)
KR:049070
Intops Co., Ltd historical prices
â‚©15,200.00
At close:+10.00 (+0.07%)
Want to see KR:049070 full AI Analyst Report?
Intops Co., Ltd (049070) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15,270.00 | 15,950.00 | 15,200.00 | 15,200.00 | 15,200.00 | +0.07% | 23,094 | 0.43 |
| Nov 12, 2026 | 15,250.00 | 15,630.00 | 15,120.00 | 15,190.00 | 15,190.00 | -1.04% | 21,543 | 0.41 |
| Nov 11, 2026 | 14,750.00 | 15,360.00 | 14,660.00 | 15,350.00 | 15,350.00 | +4.99% | 24,725 | 0.46 |
| Nov 10, 2026 | 14,070.00 | 14,850.00 | 14,070.00 | 14,620.00 | 14,620.00 | +4.95% | 26,476 | 0.48 |
| Nov 09, 2026 | 13,540.00 | 14,170.00 | 13,540.00 | 13,790.00 | 13,790.00 | -1.01% | 37,028 | 0.67 |
| Nov 06, 2026 | 13,930.00 | 14,300.00 | 13,100.00 | 13,930.00 | 13,930.00 | -5.04% | 48,903 | 0.88 |
| Nov 05, 2026 | 15,240.00 | 15,560.00 | 14,550.00 | 14,670.00 | 14,670.00 | -4.49% | 44,168 | 0.79 |
| Nov 04, 2026 | 15,400.00 | 15,630.00 | 14,800.00 | 15,360.00 | 15,360.00 | +1.39% | 37,826 | 0.67 |
| Nov 03, 2026 | 15,710.00 | 15,850.00 | 15,150.00 | 15,150.00 | 15,150.00 | -5.72% | 39,520 | 0.70 |
| Nov 02, 2026 | 15,200.00 | 16,100.00 | 15,200.00 | 16,070.00 | 16,070.00 | +2.82% | 21,174 | 0.37 |
| Oct 30, 2026 | 16,050.00 | 16,110.00 | 15,340.00 | 15,630.00 | 15,630.00 | -3.40% | 35,231 | 0.61 |
| Oct 29, 2026 | 16,220.00 | 16,300.00 | 15,910.00 | 16,180.00 | 16,180.00 | -0.31% | 43,078 | 0.74 |
| Oct 28, 2026 | 15,700.00 | 16,340.00 | 15,700.00 | 16,230.00 | 16,230.00 | +4.37% | 38,833 | 0.65 |
| Oct 27, 2026 | 15,160.00 | 15,590.00 | 15,160.00 | 15,550.00 | 15,550.00 | +3.39% | 35,549 | 0.59 |
| Oct 26, 2026 | 15,110.00 | 15,490.00 | 15,030.00 | 15,040.00 | 15,040.00 | -2.34% | 28,279 | 0.46 |
| Oct 23, 2026 | 15,370.00 | 15,700.00 | 15,200.00 | 15,400.00 | 15,400.00 | -2.28% | 45,787 | 0.74 |
| Oct 22, 2026 | 16,110.00 | 16,260.00 | 15,730.00 | 15,760.00 | 15,760.00 | -1.31% | 25,030 | 0.40 |
| Oct 21, 2026 | 16,340.00 | 16,400.00 | 15,970.00 | 15,970.00 | 15,970.00 | -1.72% | 27,276 | 0.42 |
| Oct 20, 2026 | 16,890.00 | 16,890.00 | 16,110.00 | 16,250.00 | 16,250.00 | -0.61% | 35,252 | 0.51 |
| Oct 19, 2026 | 15,810.00 | 16,370.00 | 15,800.00 | 16,350.00 | 16,350.00 | +0.06% | 37,058 | 0.50 |
| Oct 16, 2026 | 16,010.00 | 16,500.00 | 15,840.00 | 16,340.00 | 16,340.00 | +3.42% | 30,750 | 0.35 |
| Oct 15, 2026 | 16,560.00 | 16,800.00 | 15,590.00 | 15,800.00 | 15,800.00 | -8.56% | 88,875 | 1.01 |
| Oct 14, 2026 | 17,500.00 | 17,920.00 | 16,650.00 | 17,280.00 | 17,280.00 | -0.97% | 40,198 | 0.46 |
| Oct 13, 2026 | 17,850.00 | 17,850.00 | 17,050.00 | 17,450.00 | 17,450.00 | -3.48% | 74,507 | 0.86 |
| Oct 12, 2026 | 18,770.00 | 18,880.00 | 18,010.00 | 18,080.00 | 18,080.00 | -3.68% | 45,850 | 0.52 |
| Oct 09, 2026 | 18,770.00 | 19,060.00 | 18,480.00 | 18,770.00 | 18,770.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 18,850.00 | 19,060.00 | 18,480.00 | 18,770.00 | 18,770.00 | +0.16% | 58,847 | 0.65 |
| Oct 07, 2026 | 19,370.00 | 19,430.00 | 18,710.00 | 18,740.00 | 18,740.00 | -3.35% | 36,710 | 0.40 |
| Oct 06, 2026 | 18,860.00 | 19,420.00 | 18,600.00 | 19,390.00 | 19,390.00 | +3.41% | 115,589 | 1.28 |
| Oct 05, 2026 | 18,750.00 | 18,980.00 | 18,480.00 | 18,750.00 | 18,750.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 18,580.00 | 18,980.00 | 18,480.00 | 18,750.00 | 18,750.00 | +1.08% | 69,192 | 0.75 |
| Oct 01, 2026 | 18,000.00 | 18,570.00 | 17,870.00 | 18,550.00 | 18,550.00 | +3.57% | 69,338 | 0.75 |
| Sep 30, 2026 | 18,300.00 | 18,390.00 | 17,910.00 | 17,910.00 | 17,910.00 | -2.02% | 43,600 | 0.47 |
| Sep 29, 2026 | 18,130.00 | 18,290.00 | 17,900.00 | 18,280.00 | 18,280.00 | +0.61% | 40,380 | 0.43 |
| Sep 28, 2026 | 18,230.00 | 18,410.00 | 18,010.00 | 18,170.00 | 18,170.00 | +0.39% | 34,388 | 0.36 |
| Sep 25, 2026 | 18,100.00 | 18,370.00 | 18,100.00 | 18,100.00 | 18,100.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 18,100.00 | 18,370.00 | 18,100.00 | 18,100.00 | 18,100.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 18,260.00 | 18,370.00 | 18,100.00 | 18,100.00 | 18,100.00 | -0.17% | 33,132 | 0.33 |
| Sep 22, 2026 | 18,140.00 | 18,490.00 | 18,070.00 | 18,130.00 | 18,130.00 | -0.06% | 76,355 | 0.75 |
| Sep 21, 2026 | 18,290.00 | 18,330.00 | 18,020.00 | 18,140.00 | 18,140.00 | +0.39% | 25,367 | 0.24 |
| Sep 18, 2026 | 18,740.00 | 18,770.00 | 18,070.00 | 18,070.00 | 18,070.00 | -2.54% | 67,891 | 0.63 |
| Sep 17, 2026 | 18,140.00 | 18,670.00 | 18,120.00 | 18,540.00 | 18,540.00 | +1.53% | 35,450 | 0.32 |
| Sep 16, 2026 | 18,500.00 | 18,580.00 | 18,120.00 | 18,260.00 | 18,260.00 | -1.40% | 39,342 | 0.34 |
| Sep 15, 2026 | 18,160.00 | 18,820.00 | 18,090.00 | 18,520.00 | 18,520.00 | +1.76% | 63,333 | 0.54 |
| Sep 14, 2026 | 18,400.00 | 18,460.00 | 18,060.00 | 18,200.00 | 18,200.00 | -2.88% | 53,752 | 0.45 |
| Sep 11, 2026 | 18,250.00 | 18,850.00 | 18,130.00 | 18,740.00 | 18,740.00 | +1.02% | 59,634 | 0.49 |
| Sep 10, 2026 | 18,760.00 | 18,790.00 | 18,320.00 | 18,550.00 | 18,550.00 | -2.27% | 61,617 | 0.50 |
| Sep 09, 2026 | 18,490.00 | 19,340.00 | 18,250.00 | 18,980.00 | 18,980.00 | +2.37% | 164,034 | 1.34 |
| Sep 08, 2026 | 18,890.00 | 18,990.00 | 18,530.00 | 18,540.00 | 18,540.00 | -3.84% | 104,096 | 0.85 |
| Sep 07, 2026 | 20,950.00 | 21,100.00 | 19,110.00 | 19,280.00 | 19,280.00 | +8.74% | 578,543 | 4.98 |
