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

19,050.00

+40(+0.21%)

Updated at June 02 03:30PM

Currency In KRW

049070.KQ Historical Return

If you invested ₩1000 in Intops Co., Ltd. (049070.KQ) 10 years ago, it would be worth ₩2,379.58 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩699.5, while ₩1000 invested 1 year ago would be worth ₩1,269.5. This corresponds to total returns of 137.96%, -30.05%, 26.95%, respectively, with annualized returns of 9.05%, -6.89%, 26.95%.

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
June 02, 2026	19,190	19,050	19,050	21,100	18,000	442,948
June 01, 2026	19,520	19,010	19,010	20,700	19,000	313,044
May 29, 2026	19,820	18,770	18,770	19,980	18,650	103,912
May 28, 2026	20,200	19,420	19,420	20,350	18,900	129,527
May 27, 2026	21,300	20,400	20,400	21,350	20,250	132,761
May 26, 2026	20,700	21,700	21,700	22,000	20,650	280,157
May 22, 2026	19,870	20,500	20,500	20,750	19,590	137,005
May 21, 2026	18,800	19,940	19,940	20,200	18,770	175,720
May 20, 2026	18,590	18,420	18,420	18,670	17,760	86,243
May 19, 2026	19,180	18,650	18,650	19,200	18,310	117,847
May 18, 2026	19,740	19,080	19,080	19,760	18,920	195,987
May 15, 2026	19,540	18,890	18,890	20,350	18,390	261,876
May 14, 2026	20,050	19,310	19,310	20,050	19,020	135,622
May 13, 2026	20,250	19,620	19,620	20,350	19,570	261,112
May 12, 2026	23,350	21,300	21,300	23,500	19,720	1.36M
May 11, 2026	19,270	19,280	19,280	19,640	18,700	133,952
May 08, 2026	19,650	19,100	19,100	19,890	18,700	155,314
May 07, 2026	18,800	19,260	19,260	19,550	18,260	215,503
May 06, 2026	18,990	18,710	18,710	19,000	18,620	67,303
May 04, 2026	19,100	18,750	18,750	19,150	18,700	48,864
April 30, 2026	19,300	18,620	18,620	19,450	18,540	84,280
April 29, 2026	18,800	18,840	18,840	19,150	18,470	43,314
April 28, 2026	19,300	18,780	18,780	19,310	18,750	56,904
April 27, 2026	19,200	19,100	19,100	19,300	18,850	101,322
April 24, 2026	18,000	18,750	18,750	18,900	18,000	78,495
April 23, 2026	18,430	18,130	18,130	18,590	17,800	43,705
April 22, 2026	18,300	18,300	18,300	18,440	17,870	58,427
April 21, 2026	17,980	18,500	18,500	18,550	17,970	61,866
April 20, 2026	18,200	17,930	17,930	18,210	17,900	33,748
April 17, 2026	18,160	18,130	18,130	18,160	17,870	50,573
April 16, 2026	18,000	17,980	17,980	18,200	17,780	52,202
April 15, 2026	18,070	17,800	17,800	18,070	17,690	54,239
April 14, 2026	17,400	17,490	17,490	17,590	17,250	33,496
April 13, 2026	17,140	17,000	17,000	17,140	16,760	28,892
April 10, 2026	17,100	17,140	17,140	17,200	16,960	33,757
April 09, 2026	16,980	16,870	16,870	17,080	16,630	16,781
April 08, 2026	16,820	17,000	17,000	17,000	16,660	43,094
April 07, 2026	16,400	16,150	16,150	16,590	16,120	22,710
April 06, 2026	16,530	16,300	16,300	16,690	16,210	28,878
April 03, 2026	16,660	16,520	16,520	16,840	16,500	26,145
April 02, 2026	17,470	16,330	16,330	17,670	16,100	78,329
April 01, 2026	16,490	17,130	17,130	17,200	16,450	41,765
March 31, 2026	16,160	15,980	15,980	16,480	15,910	54,651
March 30, 2026	16,350	16,430	16,430	16,800	16,110	36,593
March 27, 2026	16,480	16,940	16,940	17,030	16,400	50,308
March 26, 2026	17,780	16,970	16,970	17,780	16,970	56,052
March 25, 2026	17,260	17,620	17,620	17,640	17,180	51,607
March 24, 2026	17,450	17,180	17,180	17,730	16,870	62,002
March 23, 2026	17,260	16,970	16,970	17,380	16,870	70,506
March 20, 2026	17,800	17,770	17,770	18,050	17,560	93,020
March 19, 2026	17,750	17,690	17,690	17,950	17,640	54,540
March 18, 2026	18,280	18,210	18,210	18,300	17,960	50,750
March 17, 2026	17,910	17,940	17,940	18,310	17,900	54,109
March 16, 2026	18,000	17,670	17,670	18,030	17,360	55,315
March 13, 2026	17,730	18,090	18,090	18,250	17,640	44,426
March 12, 2026	18,470	18,200	18,200	18,630	18,010	55,120
March 11, 2026	18,590	18,660	18,660	19,300	18,450	99,133
March 10, 2026	18,200	18,120	18,180	18,430	17,770	50,763
March 09, 2026	17,290	17,350	17,350	18,460	16,550	148,740
March 06, 2026	16,970	17,930	17,930	18,200	16,800	115,180