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

16,520.00

+190(+1.16%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	16,660	16,520	16,520	16,840	16,500	26,145
April 02, 2026	17,470	16,330	16,330	17,670	16,100	78,329
April 01, 2026	16,490	17,130	17,130	17,200	16,450	41,765
March 31, 2026	16,160	15,980	15,980	16,480	15,910	54,651
March 30, 2026	16,350	16,430	16,430	16,800	16,110	36,593
March 27, 2026	16,480	16,940	16,940	17,030	16,400	50,308
March 26, 2026	17,780	16,970	16,970	17,780	16,970	56,052
March 25, 2026	17,260	17,620	17,620	17,640	17,180	51,607
March 24, 2026	17,450	17,180	17,180	17,730	16,870	62,002
March 23, 2026	17,260	16,970	16,970	17,380	16,870	70,506
March 20, 2026	17,800	17,770	17,770	18,050	17,560	93,020
March 19, 2026	17,750	17,690	17,690	17,950	17,640	54,540
March 18, 2026	18,280	18,210	18,210	18,300	17,960	50,750
March 17, 2026	17,910	17,940	17,940	18,310	17,900	54,109
March 16, 2026	18,000	17,670	17,670	18,030	17,360	55,315
March 13, 2026	17,730	18,090	18,090	18,250	17,640	44,426
March 12, 2026	18,470	18,200	18,200	18,630	18,010	55,120
March 11, 2026	18,590	18,660	18,660	19,300	18,450	99,133
March 10, 2026	18,200	18,120	18,120	18,430	17,770	50,763
March 09, 2026	17,290	17,350	17,350	18,460	16,550	148,740
March 06, 2026	16,970	17,930	17,930	18,200	16,800	115,180
March 05, 2026	16,370	17,250	17,250	17,540	16,370	143,345
March 04, 2026	17,170	15,870	15,870	17,520	14,880	149,898
March 03, 2026	19,000	18,150	18,150	19,500	18,100	154,015
February 27, 2026	20,050	19,700	19,700	20,050	19,560	106,111
February 26, 2026	20,750	20,300	20,300	20,750	20,150	83,954
February 25, 2026	20,450	20,400	20,400	20,650	20,200	90,105
February 24, 2026	19,900	20,350	20,350	20,350	19,610	77,047
February 23, 2026	20,350	20,000	20,000	20,400	19,880	93,302
February 20, 2026	20,550	20,250	0	20,700	20,150	61,306
February 19, 2026	20,500	20,800	0	20,950	20,150	68,684
February 13, 2026	20,200	20,200	0	20,400	19,970	75,849
February 12, 2026	21,300	20,650	0	21,400	20,550	81,147
February 11, 2026	21,000	21,000	0	21,100	20,450	96,625
February 10, 2026	21,300	20,800	0	21,450	20,500	117,191
February 09, 2026	20,200	20,500	0	20,650	20,000	110,484
February 06, 2026	19,500	19,400	0	19,690	18,800	105,211
February 05, 2026	20,950	20,100	0	21,000	19,970	144,877
February 04, 2026	21,350	21,300	0	21,600	20,950	102,524
February 03, 2026	21,150	21,350	0	21,400	20,800	103,198
February 02, 2026	21,500	20,500	0	21,950	20,200	262,786
January 30, 2026	22,950	22,050	0	22,950	22,050	229,691
January 29, 2026	22,300	22,450	0	22,550	21,300	297,201
January 28, 2026	22,350	22,000	0	22,550	21,900	243,741
January 27, 2026	22,150	21,950	0	22,200	21,400	188,648
January 26, 2026	21,250	22,100	0	22,250	20,750	412,095
January 23, 2026	22,200	21,800	0	22,950	21,600	368,297
January 22, 2026	24,650	22,750	0	24,650	22,350	565,266
January 21, 2026	22,250	23,750	0	23,950	22,200	843,323
January 20, 2026	24,850	23,150	0	24,950	21,700	1.34M
January 19, 2026	20,900	21,850	0	22,650	20,550	1.33M
January 16, 2026	20,550	19,960	0	20,600	19,690	495,098
January 15, 2026	21,200	21,100	0	21,700	20,550	773,231
January 14, 2026	20,750	20,500	0	20,850	19,670	556,738
January 13, 2026	20,050	19,660	0	20,050	19,350	282,155
January 12, 2026	19,200	20,050	0	20,600	19,100	891,337
January 09, 2026	17,540	18,290	0	18,580	17,120	383,331
January 08, 2026	19,790	17,520	0	19,960	17,410	700,379
January 07, 2026	19,180	19,100	0	19,360	18,710	327,542
January 06, 2026	20,800	19,050	0	20,800	18,750	368,754