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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	16,100	16,340	16,340	16,440	16,100	32,751
July 08, 2025	16,250	16,090	16,090	16,355	16,080	26,485
July 07, 2025	16,390	16,040	16,040	16,390	16,040	42,569
July 04, 2025	16,630	16,340	16,340	16,780	16,300	29,146
July 03, 2025	16,550	16,580	16,580	16,770	16,370	26,991
July 02, 2025	16,470	16,440	16,440	16,680	16,090	64,057
July 01, 2025	16,490	16,490	16,490	16,980	16,470	65,368
June 30, 2025	16,710	16,470	16,470	16,820	16,460	16,939
June 27, 2025	16,830	16,550	16,550	16,950	16,450	36,070
June 26, 2025	17,130	16,870	16,820	17,300	16,800	72,500
June 25, 2025	17,420	17,210	17,158.99	17,440	17,060	26,523
June 24, 2025	17,200	17,250	17,198.87	17,500	17,190	66,538
June 23, 2025	16,770	16,880	16,829.97	17,020	16,300	61,124
June 20, 2025	16,900	16,940	16,940	17,230	16,790	60,793
June 19, 2025	16,580	16,950	16,950	17,030	16,320	78,706
June 18, 2025	16,390	16,580	16,580	16,630	16,320	16,732
June 17, 2025	16,320	16,550	16,550	16,900	16,150	58,473
June 16, 2025	16,530	16,350	16,350	16,530	15,900	22,643
June 13, 2025	16,830	16,370	16,370	16,850	16,150	70,155
June 12, 2025	16,460	16,870	16,870	17,100	16,380	91,437
June 11, 2025	16,170	16,390	16,390	16,510	16,170	41,205
June 10, 2025	16,100	16,170	16,170	16,410	16,040	32,296
June 09, 2025	16,200	16,100	16,100	16,220	15,960	27,352
June 05, 2025	15,700	15,960	15,960	16,170	15,600	63,961
June 04, 2025	15,280	15,600	15,600	15,800	15,280	83,539
June 02, 2025	15,260	15,200	15,200	15,340	15,110	31,492
May 30, 2025	15,460	15,280	15,280	15,460	15,230	24,210
May 29, 2025	15,260	15,460	15,460	15,490	15,240	43,499
May 28, 2025	14,850	15,100	15,100	15,180	14,840	33,775

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