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 ₩2,168.55 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩571.39, while ₩1000 invested 1 year ago would be worth ₩1,067.27. This corresponds to total returns of 116.85%, -42.86%, 6.73%, respectively, with annualized returns of 8.04%, -10.58%, 6.73%.

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
July 10, 2026	17,020	18,110	18,110	18,370	17,020	104,334
July 09, 2026	16,950	16,950	16,950	17,720	16,850	88,943
July 08, 2026	16,530	16,950	16,950	17,900	16,530	121,195
July 07, 2026	16,810	16,950	16,950	17,400	16,620	89,864
July 06, 2026	17,530	17,000	17,000	17,600	16,890	69,605
July 03, 2026	17,750	17,600	17,600	18,000	16,780	83,902
July 02, 2026	18,420	17,750	17,750	18,840	17,150	104,239
July 01, 2026	18,480	18,840	18,840	19,290	18,290	98,309
June 30, 2026	18,520	18,410	18,410	18,870	18,000	108,716
June 29, 2026	16,640	18,360	18,360	18,380	16,640	140,881
June 26, 2026	17,260	16,770	16,770	17,400	16,250	151,557
June 25, 2026	17,950	17,450	17,450	18,330	17,400	102,910
June 24, 2026	16,350	17,950	17,950	18,480	16,350	243,265
June 23, 2026	18,730	16,430	16,430	18,770	16,430	216,952
June 22, 2026	19,240	18,760	18,760	20,050	18,470	234,624
June 19, 2026	21,050	20,200	20,200	21,700	19,910	402,217
June 18, 2026	20,300	20,300	20,300	20,550	19,850	157,444
June 17, 2026	20,450	20,350	20,350	20,850	20,000	121,680
June 16, 2026	21,500	20,700	20,700	21,550	20,100	245,805
June 15, 2026	19,810	19,800	19,800	20,150	19,280	160,141
June 12, 2026	18,520	19,320	19,320	19,850	18,520	160,682
June 11, 2026	18,250	18,200	18,200	18,420	17,600	76,315
June 10, 2026	19,050	18,760	18,760	19,630	18,040	196,705
June 09, 2026	20,200	19,820	19,820	20,600	18,990	269,136
June 08, 2026	17,390	17,950	17,950	18,890	16,800	196,400
June 05, 2026	18,710	18,390	18,390	18,980	17,590	212,263
June 04, 2026	18,470	18,290	18,290	19,050	18,220	123,588
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