Intops Co., Ltd. - 049070.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20,550	20,250	20,250	20,700	20,150	61,306
February 19, 2026	20,500	20,800	20,800	20,950	20,150	68,684
February 13, 2026	20,200	20,200	20,200	20,400	19,970	73,707
February 12, 2026	21,300	20,650	20,650	21,400	20,550	81,147
February 11, 2026	21,000	21,000	21,000	21,100	20,450	96,625
February 10, 2026	21,300	20,800	20,800	21,450	20,500	117,191
February 09, 2026	20,200	20,500	20,500	20,650	20,000	110,484
February 06, 2026	19,500	19,400	19,400	19,690	18,800	105,211
February 05, 2026	20,950	20,100	20,100	21,000	19,970	144,877
February 04, 2026	21,350	21,300	21,300	21,600	20,950	102,524
February 03, 2026	21,150	21,350	21,350	21,400	20,800	103,198
February 02, 2026	21,500	20,500	20,500	21,950	20,200	262,786
January 30, 2026	22,950	22,050	22,050	22,950	22,050	229,691
January 29, 2026	22,300	22,450	22,450	22,550	21,300	297,201
January 28, 2026	22,350	22,000	22,000	22,550	21,900	243,741
January 27, 2026	22,150	21,950	21,950	22,200	21,400	188,648
January 26, 2026	21,250	22,100	22,100	22,250	20,750	412,095
January 23, 2026	22,200	21,800	21,800	22,950	21,600	362,639
January 22, 2026	24,650	22,750	22,750	24,650	22,350	565,266
January 21, 2026	22,250	23,750	23,750	23,950	22,200	843,323
January 20, 2026	24,850	23,150	23,150	24,950	21,700	1.34M
January 19, 2026	20,900	21,850	21,850	22,650	20,550	1.33M
January 16, 2026	20,550	19,960	19,960	20,600	19,690	495,098
January 15, 2026	21,200	21,100	21,100	21,700	20,550	773,231
January 14, 2026	20,750	20,500	20,500	20,850	19,670	556,718
January 13, 2026	20,050	19,660	19,660	20,050	19,350	282,155
January 12, 2026	19,200	20,050	20,050	20,600	19,100	891,337
January 09, 2026	17,540	18,290	18,290	18,580	17,120	379,974
January 08, 2026	19,790	17,520	17,520	19,960	17,410	700,379
January 07, 2026	19,180	19,100	19,100	19,360	18,710	327,542
January 06, 2026	20,800	19,050	19,050	20,800	18,750	368,754
January 05, 2026	20,550	20,500	20,500	20,800	19,960	502,334
January 02, 2026	20,250	20,500	20,500	20,850	20,050	675,429
December 30, 2025	20,700	20,050	20,050	21,150	19,380	1.91M
December 29, 2025	15,250	19,820	19,820	19,820	15,150	3.82M
December 26, 2025	15,350	15,250	15,250	15,600	15,250	26,403
December 24, 2025	15,470	15,340	15,340	15,690	15,310	38,131
December 23, 2025	15,720	15,460	15,460	15,890	15,400	32,511
December 22, 2025	15,440	15,710	15,710	15,900	15,350	46,731
December 19, 2025	15,260	15,200	15,200	15,420	15,010	39,268
December 18, 2025	15,390	15,160	15,160	15,560	15,080	31,301
December 17, 2025	15,840	15,430	15,430	15,990	15,400	48,737
December 16, 2025	15,890	15,470	15,470	15,930	15,300	63,619
December 15, 2025	15,450	15,950	15,950	15,970	15,290	46,315
December 12, 2025	15,760	15,690	15,690	15,760	15,460	47,255
December 11, 2025	15,590	15,740	15,740	15,980	15,260	577,993
December 10, 2025	15,700	15,470	15,470	15,760	15,420	60,588
December 09, 2025	15,800	15,770	15,770	15,840	15,500	50,763
December 08, 2025	16,070	15,960	15,960	16,080	15,740	56,727
December 05, 2025	16,390	15,870	15,870	16,490	15,700	110,753
December 04, 2025	15,610	16,380	16,380	16,440	15,450	248,319
December 03, 2025	15,150	15,260	15,260	15,420	15,020	70,803
December 02, 2025	14,870	15,050	15,050	15,140	14,710	101,929
December 01, 2025	14,700	14,550	14,550	15,140	14,480	98,132
November 28, 2025	13,640	14,410	14,410	14,410	13,600	74,893
November 27, 2025	13,430	13,520	13,520	13,690	13,420	26,973
November 26, 2025	13,180	13,400	13,400	13,530	13,170	29,530
November 25, 2025	13,210	13,170	13,170	13,380	13,000	35,700
November 24, 2025	13,260	13,150	13,150	13,370	13,060	53,301
November 21, 2025	13,270	13,190	13,190	13,300	13,090	31,932

Intops Co., Ltd. (049070.KQ) KOE