Intops Co., Ltd. (KOSDAQ:049070)
South Korea
· Delayed Price · Currency is KRW 18,780
-320 (-1.68%)
Apr 28, 2026, 3:30 PM KST
Intops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19,300.00 | 19,310.00 | 18,750.00 | 18,780.00 | 18,780.00 | -1.68% | 55,736 |
| Apr 27, 2026 | 19,200.00 | 19,300.00 | 18,850.00 | 19,100.00 | 19,100.00 | 1.87% | 100,434 |
| Apr 24, 2026 | 18,000.00 | 18,900.00 | 18,000.00 | 18,750.00 | 18,750.00 | 3.42% | 77,486 |
| Apr 23, 2026 | 18,430.00 | 18,590.00 | 17,800.00 | 18,130.00 | 18,130.00 | -0.93% | 43,347 |
| Apr 22, 2026 | 18,300.00 | 18,440.00 | 17,870.00 | 18,300.00 | 18,300.00 | -1.08% | 58,427 |
| Apr 21, 2026 | 17,980.00 | 18,550.00 | 17,970.00 | 18,500.00 | 18,500.00 | 3.18% | 61,408 |
| Apr 20, 2026 | 18,200.00 | 18,210.00 | 17,900.00 | 17,930.00 | 17,930.00 | -1.10% | 34,557 |
| Apr 17, 2026 | 18,160.00 | 18,160.00 | 17,870.00 | 18,130.00 | 18,130.00 | 0.83% | 50,573 |
| Apr 16, 2026 | 18,000.00 | 18,200.00 | 17,780.00 | 17,980.00 | 17,980.00 | 1.01% | 51,413 |
| Apr 15, 2026 | 18,070.00 | 18,070.00 | 17,690.00 | 17,800.00 | 17,800.00 | 1.77% | 53,763 |
| Apr 14, 2026 | 17,400.00 | 17,590.00 | 17,250.00 | 17,490.00 | 17,490.00 | 2.88% | 32,569 |
| Apr 13, 2026 | 17,140.00 | 17,140.00 | 16,760.00 | 17,000.00 | 17,000.00 | -0.82% | 28,892 |
| Apr 10, 2026 | 17,100.00 | 17,200.00 | 16,960.00 | 17,140.00 | 17,140.00 | 1.60% | 33,351 |
| Apr 9, 2026 | 16,980.00 | 17,080.00 | 16,630.00 | 16,870.00 | 16,870.00 | -0.76% | 16,675 |
| Apr 8, 2026 | 16,820.00 | 17,000.00 | 16,660.00 | 17,000.00 | 17,000.00 | 5.26% | 42,613 |
| Apr 7, 2026 | 16,400.00 | 16,590.00 | 16,120.00 | 16,150.00 | 16,150.00 | -0.92% | 22,115 |
| Apr 6, 2026 | 16,530.00 | 16,690.00 | 16,210.00 | 16,300.00 | 16,300.00 | -1.33% | 28,878 |
| Apr 3, 2026 | 16,660.00 | 16,840.00 | 16,500.00 | 16,520.00 | 16,520.00 | 1.16% | 26,671 |
| Apr 2, 2026 | 17,470.00 | 17,670.00 | 16,100.00 | 16,330.00 | 16,330.00 | -4.67% | 77,897 |
| Apr 1, 2026 | 16,490.00 | 17,200.00 | 16,450.00 | 17,130.00 | 17,130.00 | 7.20% | 42,659 |
| Mar 31, 2026 | 16,160.00 | 16,480.00 | 15,910.00 | 15,980.00 | 15,980.00 | -2.74% | 54,058 |
| Mar 30, 2026 | 16,350.00 | 16,800.00 | 16,110.00 | 16,430.00 | 16,430.00 | -3.01% | 36,593 |
| Mar 27, 2026 | 16,480.00 | 17,030.00 | 16,400.00 | 16,940.00 | 16,940.00 | -0.18% | 49,648 |
| Mar 26, 2026 | 17,780.00 | 17,780.00 | 16,970.00 | 16,970.00 | 16,970.00 | -3.69% | 51,047 |
| Mar 25, 2026 | 17,260.00 | 17,640.00 | 17,180.00 | 17,620.00 | 17,620.00 | 2.56% | 50,711 |
| Mar 24, 2026 | 17,450.00 | 17,730.00 | 16,870.00 | 17,180.00 | 17,180.00 | 1.24% | 62,002 |
| Mar 23, 2026 | 17,260.00 | 17,380.00 | 16,870.00 | 16,970.00 | 16,970.00 | -4.50% | 71,451 |
| Mar 20, 2026 | 17,800.00 | 18,050.00 | 17,560.00 | 17,770.00 | 17,770.00 | 0.45% | 67,195 |
| Mar 19, 2026 | 17,750.00 | 17,950.00 | 17,640.00 | 17,690.00 | 17,690.00 | -2.86% | 53,899 |
| Mar 18, 2026 | 18,280.00 | 18,300.00 | 17,960.00 | 18,210.00 | 18,210.00 | 1.51% | 48,783 |
| Mar 17, 2026 | 17,910.00 | 18,310.00 | 17,900.00 | 17,940.00 | 17,940.00 | 1.53% | 54,109 |
| Mar 16, 2026 | 18,000.00 | 18,030.00 | 17,360.00 | 17,670.00 | 17,670.00 | -2.32% | 54,301 |
| Mar 13, 2026 | 17,730.00 | 18,250.00 | 17,640.00 | 18,090.00 | 18,090.00 | -0.60% | 44,416 |
| Mar 12, 2026 | 18,470.00 | 18,630.00 | 18,010.00 | 18,200.00 | 18,200.00 | -2.47% | 56,355 |
| Mar 11, 2026 | 18,590.00 | 19,300.00 | 18,450.00 | 18,660.00 | 18,660.00 | 2.64% | 98,705 |
| Mar 10, 2026 | 18,200.00 | 18,430.00 | 17,770.00 | 18,180.00 | 18,180.00 | 4.78% | 73,948 |
| Mar 9, 2026 | 17,290.00 | 18,460.00 | 16,550.00 | 17,350.00 | 17,350.00 | -3.23% | 146,970 |
| 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 |