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 ₩2,440.45 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩907.25, while ₩1000 invested 1 year ago would be worth ₩1,233.35. This corresponds to total returns of 144.04%, -9.28%, 23.34%, respectively, with annualized returns of 9.33%, -1.93%, 23.34%.

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
October 01, 2026	18,000	18,550	18,550	18,570	17,870	69,768
September 30, 2026	18,300	17,910	17,910	18,390	17,910	42,657
September 29, 2026	18,130	18,280	18,280	18,290	17,900	39,217
September 28, 2026	18,230	18,170	18,170	18,410	18,010	35,009
September 23, 2026	18,260	18,100	18,100	18,370	18,100	32,706
September 22, 2026	18,140	18,130	18,130	18,490	18,070	74,453
September 21, 2026	18,290	18,140	18,140	18,330	18,020	22,445
September 18, 2026	18,740	18,070	18,070	18,770	18,070	82,517
September 17, 2026	18,140	18,540	18,540	18,670	18,120	34,465
September 16, 2026	18,500	18,260	18,260	18,580	18,120	38,047
September 15, 2026	18,160	18,520	18,520	18,820	18,090	63,905
September 11, 2026	18,250	18,740	18,740	18,850	18,130	60,575
September 10, 2026	18,760	18,550	18,550	18,790	18,320	63,320
September 09, 2026	18,490	18,980	18,980	19,340	18,250	171,947
September 08, 2026	18,890	18,540	18,540	18,990	18,530	105,813
September 07, 2026	20,950	19,280	19,280	21,100	19,110	587,973
September 04, 2026	17,530	17,730	17,730	17,980	17,310	34,979
September 03, 2026	17,360	17,300	17,300	17,560	17,170	49,923
September 02, 2026	17,510	17,300	17,300	17,750	17,290	31,364
September 01, 2026	18,090	17,940	17,940	18,130	17,760	32,821
August 31, 2026	17,900	18,080	18,080	18,100	17,500	24,869
August 28, 2026	17,910	18,040	18,040	18,060	17,710	23,291
August 27, 2026	18,160	17,900	17,900	18,170	17,820	30,692
August 26, 2026	18,140	18,160	18,160	18,200	17,840	27,930
August 25, 2026	17,570	18,120	18,120	18,210	17,050	77,726
August 24, 2026	17,210	17,100	17,100	17,450	17,030	26,275
August 21, 2026	17,570	17,150	17,150	17,700	17,100	31,516
August 20, 2026	17,660	17,830	17,830	17,830	17,450	22,132
August 19, 2026	17,720	17,260	17,260	17,960	17,130	88,083
August 18, 2026	19,860	18,160	18,160	19,990	18,140	98,937
August 14, 2026	19,770	19,810	19,810	20,100	19,240	81,895
August 13, 2026	19,600	19,780	19,780	19,930	19,390	81,924
August 12, 2026	19,480	19,400	19,400	19,560	19,170	58,855
August 11, 2026	18,870	19,480	19,480	19,520	18,720	81,646
August 10, 2026	18,150	18,840	18,840	18,880	18,080	78,956
August 07, 2026	18,280	17,930	17,930	18,340	17,550	43,055
August 06, 2026	19,010	18,200	18,200	19,130	18,100	60,322
August 05, 2026	18,280	19,000	19,000	19,180	17,950	103,917
August 04, 2026	17,290	17,920	17,920	17,980	17,260	61,844
August 03, 2026	17,300	17,250	17,250	17,750	16,830	63,531
July 31, 2026	16,980	17,320	17,320	17,440	16,280	102,157
July 30, 2026	15,700	15,650	15,650	16,530	15,600	79,147
July 29, 2026	17,660	16,310	16,310	18,270	15,810	111,552
July 28, 2026	18,400	17,490	17,490	18,480	17,460	67,698
July 27, 2026	19,350	19,000	19,000	19,900	18,850	124,946
July 24, 2026	18,270	19,140	19,140	19,300	17,700	171,080
July 23, 2026	18,750	18,740	18,740	19,520	18,000	239,608
July 22, 2026	19,300	18,860	18,860	19,650	18,680	386,706
July 21, 2026	16,910	18,440	18,440	20,400	16,080	909,598
July 20, 2026	17,010	17,030	17,030	17,530	16,660	71,052
July 16, 2026	17,260	17,360	17,360	17,710	17,170	59,805
July 15, 2026	17,000	17,670	17,670	17,800	17,000	86,802
July 14, 2026	17,110	16,720	16,720	17,410	16,570	102,134
July 13, 2026	18,190	17,230	17,230	18,550	17,220	85,958
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