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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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