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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	13,270	13,190	13,190	13,300	13,090	31,932
November 20, 2025	13,710	13,540	13,540	13,790	13,540	26,059
November 19, 2025	13,970	13,530	13,530	14,080	13,520	80,128
November 18, 2025	14,360	13,900	13,900	14,360	13,890	70,140
November 17, 2025	15,080	14,360	14,360	15,080	14,350	74,664
November 14, 2025	15,100	14,780	14,780	15,100	14,700	83,406
November 13, 2025	15,270	15,190	15,190	15,380	15,140	41,426
November 12, 2025	15,340	15,340	15,340	15,420	15,260	34,978
November 11, 2025	15,470	15,350	15,350	15,840	15,260	33,862
November 10, 2025	15,320	15,470	15,470	15,490	15,100	19,847
November 07, 2025	15,410	15,220	15,220	15,410	14,960	96,549
November 06, 2025	15,680	15,400	15,400	15,800	15,270	49,021
November 05, 2025	16,180	15,450	15,450	16,190	15,050	105,597
November 04, 2025	16,710	16,370	16,370	16,750	16,360	56,967
November 03, 2025	16,210	16,820	16,820	17,040	16,150	162,192
October 31, 2025	15,750	16,180	16,180	16,230	15,560	82,947
October 30, 2025	15,700	15,470	15,470	15,700	15,320	47,094
October 29, 2025	15,610	15,550	15,550	15,640	15,420	59,333
October 28, 2025	15,700	15,570	15,570	15,700	15,500	35,776
October 27, 2025	15,800	15,610	15,610	15,800	15,560	64,260
October 24, 2025	16,000	15,770	15,770	16,010	15,750	49,520
October 23, 2025	16,100	15,940	15,940	16,210	15,860	39,775
October 22, 2025	16,580	16,300	16,300	16,580	16,090	27,015
October 21, 2025	16,920	16,470	16,470	17,010	16,460	65,728
October 20, 2025	16,210	16,620	16,620	16,720	15,850	64,969
October 17, 2025	16,290	16,010	16,010	16,450	16,010	47,079
October 16, 2025	16,660	16,490	16,490	16,800	16,360	57,996
October 15, 2025	15,720	16,270	16,270	16,300	15,660	58,334
October 14, 2025	15,680	15,650	15,650	16,330	15,520	71,634
October 13, 2025	15,750	15,660	15,660	15,930	15,370	43,924
October 10, 2025	15,510	15,870	15,870	15,870	15,360	52,406
October 02, 2025	15,540	15,460	15,460	15,760	15,430	32,308
October 01, 2025	15,510	15,490	15,490	15,670	15,480	16,774
September 30, 2025	15,660	15,510	15,510	15,860	15,500	30,855
September 29, 2025	15,760	15,700	15,700	15,980	15,450	24,562
September 26, 2025	16,190	15,640	15,640	16,360	15,590	48,371
September 25, 2025	16,350	16,280	16,280	16,700	16,210	50,735
September 24, 2025	16,720	16,490	16,490	16,800	16,370	56,691
September 23, 2025	17,340	16,800	16,800	17,340	16,630	54,080
September 22, 2025	17,460	17,030	17,030	17,460	16,975	96,418
September 19, 2025	17,630	17,470	17,470	17,990	17,170	345,411
September 18, 2025	15,960	16,600	16,600	16,870	15,960	203,490
September 17, 2025	15,880	15,770	15,770	16,000	15,760	32,770
September 16, 2025	16,050	16,000	16,000	16,190	15,770	41,717
September 15, 2025	15,730	15,800	15,800	16,000	15,690	42,884
September 12, 2025	15,480	15,490	15,490	15,660	15,440	23,452
September 11, 2025	15,420	15,360	15,360	15,500	15,100	25,238
September 10, 2025	15,000	15,430	15,430	15,490	14,980	41,680
September 09, 2025	14,750	14,950	14,950	14,950	14,750	16,461
September 08, 2025	14,760	14,730	14,730	14,820	14,700	14,324
September 05, 2025	14,940	14,750	14,750	14,940	14,720	16,055
September 04, 2025	14,610	14,800	14,800	14,840	14,610	15,897
September 03, 2025	14,800	14,590	14,590	14,970	14,560	43,329
September 02, 2025	15,170	14,840	14,840	15,200	14,750	42,316
September 01, 2025	15,490	15,090	15,090	15,490	14,950	67,037
August 29, 2025	15,540	15,490	15,490	15,660	15,350	14,671
August 28, 2025	15,670	15,640	15,640	15,850	15,510	10,027
August 27, 2025	15,710	15,550	15,550	15,810	15,440	17,088
August 26, 2025	15,530	15,700	15,700	15,850	15,400	28,983
August 25, 2025	15,230	15,590	15,590	15,610	15,230	17,865

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