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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 22, 2025	15,210	15,160	15,160	15,370	15,100	9,374
August 21, 2025	15,350	15,140	15,140	15,390	15,040	14,725
August 20, 2025	15,420	15,400	15,400	15,420	15,040	22,880
August 19, 2025	15,640	15,420	15,420	15,780	15,300	18,827
August 18, 2025	15,810	15,640	15,640	16,110	15,640	25,675
August 14, 2025	16,150	16,020	16,020	16,150	15,920	17,612
August 13, 2025	16,090	15,970	15,970	16,170	15,910	18,409
August 12, 2025	16,060	16,000	16,000	16,320	16,000	17,028
August 11, 2025	16,170	16,150	16,150	16,310	16,150	14,995
August 08, 2025	16,050	16,210	16,210	16,370	16,050	18,382
August 07, 2025	16,090	16,100	16,100	16,250	16,040	26,198
August 06, 2025	16,120	16,090	16,090	16,180	15,920	16,113
August 05, 2025	15,820	16,000	16,000	16,220	15,820	18,181
August 04, 2025	15,700	15,790	15,790	15,820	15,520	15,465
August 01, 2025	16,170	15,610	15,610	16,200	15,500	43,678
July 31, 2025	16,260	16,230	16,230	16,460	16,070	21,325
July 30, 2025	16,060	16,250	16,250	16,490	16,060	19,499
July 29, 2025	16,180	16,150	16,150	16,300	16,020	16,277
July 28, 2025	16,030	16,300	16,300	16,300	15,970	18,937
July 25, 2025	16,280	16,030	16,030	16,370	15,200	31,349
July 24, 2025	16,550	16,280	16,280	16,670	16,250	17,039
July 23, 2025	16,480	16,540	16,540	16,800	16,360	21,422
July 22, 2025	16,890	16,430	16,430	17,020	16,430	30,694
July 21, 2025	16,820	16,860	16,860	17,070	16,800	20,020
July 18, 2025	16,890	16,980	16,980	17,020	16,880	17,130
July 17, 2025	16,970	16,950	16,950	17,090	16,730	20,263
July 16, 2025	17,080	16,970	16,970	17,150	16,900	23,835
July 15, 2025	16,550	17,090	17,090	17,180	16,510	68,277
July 14, 2025	16,520	16,560	16,560	16,690	16,460	27,787
July 11, 2025	16,370	16,540	16,540	16,580	16,370	27,226
July 10, 2025	16,450	16,320	16,320	16,450	16,310	28,789

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