Intops Co., Ltd. (KOSDAQ:049070)
South Korea
· Delayed Price · Currency is KRW 17,930
+680 (3.94%)
Mar 6, 2026, 3:30 PM KST
Intops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16,970.00 | 18,200.00 | 16,800.00 | 17,930.00 | 17,930.00 | 3.94% | 111,641 |
| Mar 5, 2026 | 16,370.00 | 17,540.00 | 16,370.00 | 17,250.00 | 17,250.00 | 12.16% | 141,616 |
| Mar 4, 2026 | 17,170.00 | 17,520.00 | 14,880.00 | 15,380.00 | 15,380.00 | -15.26% | 186,348 |
| Mar 3, 2026 | 19,000.00 | 19,500.00 | 18,100.00 | 18,150.00 | 18,150.00 | -7.87% | 151,778 |
| Feb 27, 2026 | 20,050.00 | 20,050.00 | 19,560.00 | 19,700.00 | 19,700.00 | -2.96% | 103,309 |
| Feb 26, 2026 | 20,750.00 | 20,750.00 | 20,150.00 | 20,300.00 | 20,300.00 | -0.49% | 83,954 |
| Feb 25, 2026 | 20,450.00 | 20,650.00 | 20,200.00 | 20,400.00 | 20,400.00 | 0.25% | 84,709 |
| Feb 24, 2026 | 19,900.00 | 20,350.00 | 19,610.00 | 20,350.00 | 20,350.00 | 1.75% | 75,399 |
| Feb 23, 2026 | 20,350.00 | 20,400.00 | 19,880.00 | 20,000.00 | 20,000.00 | -1.23% | 93,302 |
| Feb 20, 2026 | 20,550.00 | 20,700.00 | 20,150.00 | 20,250.00 | 20,250.00 | -2.64% | 60,405 |
| Feb 19, 2026 | 20,500.00 | 20,950.00 | 20,150.00 | 20,800.00 | 20,800.00 | 2.97% | 68,684 |
| Feb 13, 2026 | 20,200.00 | 20,400.00 | 19,970.00 | 20,200.00 | 20,200.00 | -2.18% | 75,833 |
| Feb 12, 2026 | 21,300.00 | 21,400.00 | 20,550.00 | 20,650.00 | 20,650.00 | -1.67% | 79,916 |
| Feb 11, 2026 | 21,000.00 | 21,100.00 | 20,450.00 | 21,000.00 | 21,000.00 | 0.96% | 94,846 |
| Feb 10, 2026 | 21,300.00 | 21,450.00 | 20,500.00 | 20,800.00 | 20,800.00 | 1.46% | 115,071 |
| Feb 9, 2026 | 20,200.00 | 20,650.00 | 20,000.00 | 20,500.00 | 20,500.00 | 5.67% | 108,499 |
| Feb 6, 2026 | 19,500.00 | 19,690.00 | 18,800.00 | 19,400.00 | 19,400.00 | -3.48% | 105,211 |
| Feb 5, 2026 | 20,950.00 | 21,000.00 | 19,970.00 | 20,100.00 | 20,100.00 | -5.63% | 144,877 |
| Feb 4, 2026 | 21,350.00 | 21,600.00 | 20,950.00 | 21,300.00 | 21,300.00 | -0.23% | 100,647 |
| Feb 3, 2026 | 21,150.00 | 21,400.00 | 20,800.00 | 21,350.00 | 21,350.00 | 4.15% | 103,198 |
| Feb 2, 2026 | 21,500.00 | 21,950.00 | 20,200.00 | 20,500.00 | 20,500.00 | -7.03% | 262,786 |
| Jan 30, 2026 | 22,950.00 | 22,950.00 | 22,050.00 | 22,050.00 | 22,050.00 | -1.78% | 229,690 |
| Jan 29, 2026 | 22,300.00 | 22,550.00 | 21,300.00 | 22,450.00 | 22,450.00 | 2.05% | 292,693 |
| Jan 28, 2026 | 22,350.00 | 22,550.00 | 21,900.00 | 22,000.00 | 22,000.00 | 0.23% | 241,674 |
| Jan 27, 2026 | 22,150.00 | 22,200.00 | 21,400.00 | 21,950.00 | 21,950.00 | -0.68% | 186,189 |
| Jan 26, 2026 | 21,250.00 | 22,250.00 | 20,750.00 | 22,100.00 | 22,100.00 | 1.38% | 405,709 |
| Jan 23, 2026 | 22,200.00 | 22,950.00 | 21,600.00 | 21,800.00 | 21,800.00 | -4.18% | 368,297 |
| Jan 22, 2026 | 24,650.00 | 24,650.00 | 22,350.00 | 22,750.00 | 22,750.00 | -4.21% | 561,079 |
| Jan 21, 2026 | 22,250.00 | 23,950.00 | 22,200.00 | 23,750.00 | 23,750.00 | 2.59% | 843,323 |
| Jan 20, 2026 | 24,850.00 | 24,950.00 | 21,700.00 | 23,150.00 | 23,150.00 | 5.95% | 1,328,054 |
| Jan 19, 2026 | 20,900.00 | 22,650.00 | 20,550.00 | 21,850.00 | 21,850.00 | 9.47% | 1,325,833 |
| Jan 16, 2026 | 20,550.00 | 20,600.00 | 19,690.00 | 19,960.00 | 19,960.00 | -5.40% | 495,098 |
| Jan 15, 2026 | 21,200.00 | 21,700.00 | 20,550.00 | 21,100.00 | 21,100.00 | 2.93% | 764,023 |
| Jan 14, 2026 | 20,750.00 | 20,850.00 | 19,670.00 | 20,500.00 | 20,500.00 | 4.27% | 556,718 |
| Jan 13, 2026 | 20,050.00 | 20,050.00 | 19,350.00 | 19,660.00 | 19,660.00 | -1.95% | 278,386 |
| Jan 12, 2026 | 19,200.00 | 20,600.00 | 19,100.00 | 20,050.00 | 20,050.00 | 9.62% | 891,337 |
| Jan 9, 2026 | 17,540.00 | 18,580.00 | 17,120.00 | 18,290.00 | 18,290.00 | 4.39% | 383,331 |
| Jan 8, 2026 | 19,790.00 | 19,960.00 | 17,410.00 | 17,520.00 | 17,520.00 | -8.27% | 699,038 |
| Jan 7, 2026 | 19,180.00 | 19,360.00 | 18,710.00 | 19,100.00 | 19,100.00 | 0.26% | 306,983 |
| Jan 6, 2026 | 20,800.00 | 20,800.00 | 18,750.00 | 19,050.00 | 19,050.00 | -7.07% | 334,742 |
| Jan 5, 2026 | 20,550.00 | 20,800.00 | 19,960.00 | 20,500.00 | 20,500.00 | - | 502,334 |
| Jan 2, 2026 | 20,250.00 | 20,850.00 | 20,050.00 | 20,500.00 | 20,500.00 | 2.24% | 694,084 |
| Dec 30, 2025 | 20,700.00 | 21,150.00 | 19,380.00 | 20,050.00 | 20,050.00 | 1.16% | 1,892,534 |
| Dec 29, 2025 | 15,250.00 | 19,820.00 | 15,150.00 | 19,820.00 | 19,820.00 | 29.97% | 3,818,025 |
| Dec 26, 2025 | 15,350.00 | 15,600.00 | 15,250.00 | 15,250.00 | 15,100.00 | -0.59% | 26,403 |
| Dec 24, 2025 | 15,470.00 | 15,690.00 | 15,310.00 | 15,340.00 | 15,189.11 | -0.78% | 37,823 |
| Dec 23, 2025 | 15,720.00 | 15,890.00 | 15,400.00 | 15,460.00 | 15,307.93 | -1.59% | 32,511 |
| Dec 22, 2025 | 15,440.00 | 15,900.00 | 15,350.00 | 15,710.00 | 15,555.48 | 3.36% | 45,926 |
| Dec 19, 2025 | 15,260.00 | 15,420.00 | 15,010.00 | 15,200.00 | 15,050.49 | 0.26% | 31,743 |
| Dec 18, 2025 | 15,390.00 | 15,560.00 | 15,080.00 | 15,160.00 | 15,010.89 | -1.75% | 31,301 |
| Dec 17, 2025 | 15,840.00 | 15,990.00 | 15,400.00 | 15,430.00 | 15,278.23 | -0.26% | 46,183 |
| Dec 16, 2025 | 15,890.00 | 15,930.00 | 15,300.00 | 15,470.00 | 15,317.84 | -3.01% | 59,049 |
| Dec 15, 2025 | 15,450.00 | 15,970.00 | 15,290.00 | 15,950.00 | 15,793.11 | 1.66% | 46,068 |
| Dec 12, 2025 | 15,760.00 | 15,760.00 | 15,460.00 | 15,690.00 | 15,535.67 | -0.32% | 50,263 |
| Dec 11, 2025 | 15,590.00 | 15,980.00 | 15,260.00 | 15,740.00 | 15,585.18 | 1.75% | 350,502 |
| Dec 10, 2025 | 15,700.00 | 15,760.00 | 15,420.00 | 15,470.00 | 15,317.84 | -1.90% | 59,617 |
| Dec 9, 2025 | 15,800.00 | 15,840.00 | 15,500.00 | 15,770.00 | 15,614.89 | -1.19% | 49,931 |
| Dec 8, 2025 | 16,070.00 | 16,080.00 | 15,740.00 | 15,960.00 | 15,803.02 | 0.57% | 56,033 |
| Dec 5, 2025 | 16,390.00 | 16,490.00 | 15,700.00 | 15,870.00 | 15,713.90 | -3.11% | 109,396 |
| Dec 4, 2025 | 15,610.00 | 16,440.00 | 15,450.00 | 16,380.00 | 16,218.89 | 7.34% | 248,331 |
| Dec 3, 2025 | 15,150.00 | 15,420.00 | 15,020.00 | 15,260.00 | 15,109.90 | 1.40% | 70,803 |
| Dec 2, 2025 | 14,870.00 | 15,140.00 | 14,710.00 | 15,050.00 | 14,901.97 | 3.44% | 101,929 |
| Dec 1, 2025 | 14,700.00 | 15,140.00 | 14,480.00 | 14,550.00 | 14,406.89 | 0.97% | 97,303 |
| Nov 28, 2025 | 13,640.00 | 14,410.00 | 13,600.00 | 14,410.00 | 14,268.26 | 6.58% | 76,226 |
| Nov 27, 2025 | 13,430.00 | 13,690.00 | 13,420.00 | 13,520.00 | 13,387.02 | 0.90% | 26,531 |
| Nov 26, 2025 | 13,180.00 | 13,530.00 | 13,170.00 | 13,400.00 | 13,268.20 | 1.75% | 28,436 |
| Nov 25, 2025 | 13,210.00 | 13,380.00 | 13,000.00 | 13,170.00 | 13,040.46 | 0.15% | 35,006 |
| Nov 24, 2025 | 13,260.00 | 13,370.00 | 13,060.00 | 13,150.00 | 13,020.66 | -0.30% | 50,888 |
| Nov 21, 2025 | 13,270.00 | 13,300.00 | 13,090.00 | 13,190.00 | 13,060.26 | -2.58% | 31,933 |
| Nov 20, 2025 | 13,710.00 | 13,790.00 | 13,540.00 | 13,540.00 | 13,406.82 | 0.07% | 26,059 |
| Nov 19, 2025 | 13,970.00 | 14,080.00 | 13,520.00 | 13,530.00 | 13,396.92 | -2.66% | 78,463 |
| Nov 18, 2025 | 14,360.00 | 14,360.00 | 13,890.00 | 13,900.00 | 13,763.28 | -3.20% | 69,476 |
| Nov 17, 2025 | 15,080.00 | 15,080.00 | 14,350.00 | 14,360.00 | 14,218.75 | -2.84% | 72,156 |
| Nov 14, 2025 | 15,100.00 | 15,100.00 | 14,700.00 | 14,780.00 | 14,634.62 | -2.70% | 81,904 |
| Nov 13, 2025 | 15,270.00 | 15,380.00 | 15,140.00 | 15,190.00 | 15,040.59 | -0.98% | 41,426 |
| Nov 12, 2025 | 15,340.00 | 15,420.00 | 15,260.00 | 15,340.00 | 15,189.11 | -0.07% | 34,362 |
| Nov 11, 2025 | 15,470.00 | 15,840.00 | 15,260.00 | 15,350.00 | 15,199.02 | -0.78% | 33,862 |
| Nov 10, 2025 | 15,320.00 | 15,490.00 | 15,100.00 | 15,470.00 | 15,317.84 | 1.64% | 19,847 |
| Nov 7, 2025 | 15,410.00 | 15,410.00 | 14,960.00 | 15,220.00 | 15,070.30 | -1.17% | 96,549 |
| Nov 6, 2025 | 15,680.00 | 15,800.00 | 15,270.00 | 15,400.00 | 15,248.52 | -0.32% | 48,495 |
| Nov 5, 2025 | 16,180.00 | 16,190.00 | 15,050.00 | 15,450.00 | 15,298.03 | -5.62% | 104,945 |
| Nov 4, 2025 | 16,710.00 | 16,750.00 | 16,360.00 | 16,370.00 | 16,208.98 | -2.68% | 55,787 |
| Nov 3, 2025 | 16,210.00 | 17,040.00 | 16,150.00 | 16,820.00 | 16,654.56 | 3.96% | 159,790 |
| Oct 31, 2025 | 15,750.00 | 16,230.00 | 15,560.00 | 16,180.00 | 16,020.85 | 4.59% | 82,947 |
| Oct 30, 2025 | 15,700.00 | 15,700.00 | 15,320.00 | 15,470.00 | 15,317.84 | -0.51% | 46,566 |
| Oct 29, 2025 | 15,610.00 | 15,640.00 | 15,420.00 | 15,550.00 | 15,397.05 | -0.13% | 58,538 |
| Oct 28, 2025 | 15,700.00 | 15,700.00 | 15,500.00 | 15,570.00 | 15,416.85 | -0.26% | 35,776 |
| Oct 27, 2025 | 15,800.00 | 15,800.00 | 15,560.00 | 15,610.00 | 15,456.46 | -1.01% | 64,260 |
| Oct 24, 2025 | 16,000.00 | 16,010.00 | 15,750.00 | 15,770.00 | 15,614.89 | -1.07% | 47,365 |
| Oct 23, 2025 | 16,100.00 | 16,210.00 | 15,860.00 | 15,940.00 | 15,783.21 | -2.21% | 39,775 |
| Oct 22, 2025 | 16,580.00 | 16,580.00 | 16,090.00 | 16,300.00 | 16,139.67 | -1.03% | 26,363 |
| Oct 21, 2025 | 16,920.00 | 17,010.00 | 16,460.00 | 16,470.00 | 16,308.00 | -0.90% | 65,728 |
| Oct 20, 2025 | 16,210.00 | 16,720.00 | 15,850.00 | 16,620.00 | 16,456.52 | 3.81% | 63,310 |
| Oct 17, 2025 | 16,290.00 | 16,450.00 | 16,010.00 | 16,010.00 | 15,852.52 | -2.91% | 45,449 |
| Oct 16, 2025 | 16,660.00 | 16,800.00 | 16,360.00 | 16,490.00 | 16,327.80 | 1.35% | 56,782 |
| Oct 15, 2025 | 15,720.00 | 16,300.00 | 15,660.00 | 16,270.00 | 16,109.97 | 3.96% | 56,876 |
| Oct 14, 2025 | 15,680.00 | 16,330.00 | 15,520.00 | 15,650.00 | 15,496.07 | -0.06% | 70,896 |
| Oct 13, 2025 | 15,750.00 | 15,930.00 | 15,370.00 | 15,660.00 | 15,505.97 | -1.32% | 42,797 |
| Oct 10, 2025 | 15,510.00 | 15,870.00 | 15,360.00 | 15,870.00 | 15,713.90 | 2.65% | 52,406 |
| Oct 2, 2025 | 15,540.00 | 15,760.00 | 15,430.00 | 15,460.00 | 15,307.93 | -0.19% | 30,150 |