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

Currency In KRW

049070.KQ Historical Return

If you invested ₩1000 in Intops Co., Ltd. (049070.KQ) 10 years ago, it would be worth ₩1,751.97 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩762.58, while ₩1000 invested 1 year ago would be worth ₩1,019.81. This corresponds to total returns of 75.2%, -23.74%, 1.98%, respectively, with annualized returns of 5.77%, -5.27%, 1.98%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

049070.KQ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	14,750	15,350	15,350	15,360	14,660	24,485
November 10, 2026	14,070	14,620	14,620	14,850	14,070	25,615
November 09, 2026	13,540	13,790	13,790	14,170	13,540	36,699
November 06, 2026	13,930	13,930	13,930	14,300	13,100	46,936
November 05, 2026	15,240	14,670	14,670	15,560	14,550	43,520
November 04, 2026	15,400	15,360	15,360	15,630	14,800	37,264
November 03, 2026	15,710	15,150	15,150	15,850	15,150	39,123
November 02, 2026	15,200	16,070	16,070	16,100	15,200	20,574
October 30, 2026	16,050	15,630	15,630	16,110	15,340	34,470
October 29, 2026	16,220	16,180	16,180	16,300	15,910	41,884
October 28, 2026	15,700	16,230	16,230	16,340	15,700	32,826
October 27, 2026	15,160	15,550	15,550	15,590	15,160	34,852
October 26, 2026	15,110	15,040	15,040	15,490	15,030	25,609
October 23, 2026	15,370	15,400	15,400	15,700	15,200	44,780
October 22, 2026	16,110	15,760	15,760	16,260	15,730	23,386
October 21, 2026	16,340	15,970	15,970	16,400	15,970	27,734
October 20, 2026	16,890	16,250	16,250	16,890	16,110	34,068
October 19, 2026	15,810	16,350	16,350	16,370	15,800	37,216
October 16, 2026	16,010	16,340	16,340	16,500	15,840	29,647
October 15, 2026	16,560	15,800	15,800	16,800	15,590	88,887
October 14, 2026	17,500	17,280	17,280	17,920	16,650	38,734
October 13, 2026	17,850	17,450	17,450	17,850	17,050	73,877
October 12, 2026	18,770	18,080	18,080	18,880	18,010	41,622
October 08, 2026	18,850	18,770	18,770	19,060	18,480	58,436
October 07, 2026	19,370	18,740	18,740	19,430	18,710	35,094
October 06, 2026	18,860	19,390	19,390	19,420	18,600	112,527
October 02, 2026	18,580	18,750	18,750	18,980	18,480	67,906
October 01, 2026	18,000	18,550	18,550	18,570	17,870	69,768
September 30, 2026	18,300	17,910	17,910	18,390	17,910	42,657
September 29, 2026	18,130	18,280	18,280	18,290	17,900	39,217
September 28, 2026	18,230	18,170	18,170	18,410	18,010	35,009
September 23, 2026	18,260	18,100	18,100	18,370	18,100	32,706
September 22, 2026	18,140	18,130	18,130	18,490	18,070	74,453
September 21, 2026	18,290	18,140	18,140	18,330	18,020	22,445
September 18, 2026	18,740	18,070	18,070	18,770	18,070	82,517
September 17, 2026	18,140	18,540	18,540	18,670	18,120	34,465
September 16, 2026	18,500	18,260	18,260	18,580	18,120	38,047
September 15, 2026	18,160	18,520	18,520	18,820	18,090	63,905
September 11, 2026	18,250	18,740	18,740	18,850	18,130	60,575
September 10, 2026	18,760	18,550	18,550	18,790	18,320	63,320
September 09, 2026	18,490	18,980	18,980	19,340	18,250	171,947
September 08, 2026	18,890	18,540	18,540	18,990	18,530	105,813
September 07, 2026	20,950	19,280	19,280	21,100	19,110	587,973
September 04, 2026	17,530	17,730	17,730	17,980	17,310	34,979
September 03, 2026	17,360	17,300	17,300	17,560	17,170	49,923
September 02, 2026	17,510	17,300	17,300	17,750	17,290	31,364
September 01, 2026	18,090	17,940	17,940	18,130	17,760	32,821
August 31, 2026	17,900	18,080	18,080	18,100	17,500	24,869
August 28, 2026	17,910	18,040	18,040	18,060	17,710	23,291
August 27, 2026	18,160	17,900	17,900	18,170	17,820	30,692
August 26, 2026	18,140	18,160	18,160	18,200	17,840	27,930
August 25, 2026	17,570	18,120	18,120	18,210	17,050	77,726
August 24, 2026	17,210	17,100	17,100	17,450	17,030	26,275
August 21, 2026	17,570	17,150	17,150	17,700	17,100	31,516
August 20, 2026	17,660	17,830	17,830	17,830	17,450	22,132
August 19, 2026	17,720	17,260	17,260	17,960	17,130	88,083
August 18, 2026	19,860	18,160	18,160	19,990	18,140	98,937
August 14, 2026	19,770	19,810	19,810	20,100	19,240	81,895
August 13, 2026	19,600	19,780	19,780	19,930	19,390	81,924
August 12, 2026	19,480	19,400	19,400	19,560	19,170	58,855