Skip to main content
InkTec Co., Ltd. (KOSDAQ:049550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,195.00
+95.00 (3.06%)
At close: Mar 6, 2026

InkTec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,170.003,170.002,990.003,150.003,150.00-1.41%33,866
Mar 6, 20263,100.003,205.003,025.003,195.003,195.003.06%14,757
Mar 5, 20262,910.003,190.002,910.003,100.003,100.006.90%26,817
Mar 4, 20263,005.003,130.002,735.002,900.002,900.00-7.64%60,103
Mar 3, 20263,280.003,355.003,120.003,140.003,140.00-4.85%78,663
Feb 27, 20263,320.003,450.003,295.003,300.003,300.00-0.15%30,174
Feb 26, 20263,475.003,535.003,270.003,305.003,305.00-5.57%86,301
Feb 25, 20263,650.003,730.003,500.003,500.003,500.00-4.11%28,170
Feb 24, 20263,545.003,660.003,510.003,650.003,650.002.53%27,070
Feb 23, 20263,510.003,660.003,475.003,560.003,560.001.42%49,719
Feb 20, 20263,535.003,650.003,500.003,510.003,510.000.86%27,916
Feb 19, 20263,520.003,600.003,480.003,480.003,480.00-1.97%36,545
Feb 13, 20263,635.003,800.003,535.003,550.003,550.00-2.34%23,058
Feb 12, 20263,605.003,850.003,560.003,635.003,635.000.69%57,207
Feb 11, 20263,535.003,610.003,450.003,610.003,610.002.12%38,027
Feb 10, 20263,905.003,905.003,435.003,535.003,535.00-7.34%180,484
Feb 9, 20264,075.004,120.003,800.003,815.003,815.00-4.39%114,877
Feb 6, 20264,070.004,070.003,870.003,990.003,990.00-3.16%84,772
Feb 5, 20263,780.004,180.003,780.004,120.004,120.008.28%187,468
Feb 4, 20263,850.004,140.003,730.003,805.003,805.00-0.91%123,287
Feb 3, 20263,900.004,040.003,715.003,840.003,840.00-1.41%188,022
Feb 2, 20263,530.004,450.003,450.003,895.003,895.009.41%1,193,341
Jan 30, 20263,585.003,710.003,430.003,560.003,560.00-1.39%168,454
Jan 29, 20263,930.003,980.003,430.003,610.003,610.00-4.50%1,042,524
Jan 28, 20263,005.003,780.003,005.003,780.003,780.0029.90%1,379,852
Jan 27, 20262,895.002,920.002,885.002,910.002,910.000.52%12,397
Jan 26, 20262,875.002,910.002,860.002,895.002,895.000.35%18,547
Jan 23, 20262,920.002,920.002,860.002,885.002,885.00-0.17%2,911
Jan 22, 20262,930.002,930.002,870.002,890.002,890.00-0.69%10,306
Jan 21, 20262,935.002,935.002,890.002,910.002,910.00-0.17%2,810
Jan 20, 20262,935.002,935.002,880.002,915.002,915.000.17%12,275
Jan 19, 20263,375.003,375.002,880.002,910.002,910.00-0.51%39,767
Jan 16, 20262,950.002,965.002,925.002,925.002,925.00-1.52%6,014
Jan 15, 20263,030.003,030.002,935.002,970.002,970.00-1.00%6,841
Jan 14, 20263,000.003,000.002,965.003,000.003,000.00-8,053
Jan 13, 20263,020.003,020.002,945.003,000.003,000.00-0.83%19,030
Jan 12, 20263,090.003,090.003,000.003,025.003,025.00-2.10%13,277
Jan 9, 20263,075.003,100.003,015.003,090.003,090.000.49%4,275
Jan 8, 20263,130.003,130.003,060.003,075.003,075.00-1.76%3,906
Jan 7, 20263,170.003,170.003,030.003,130.003,130.00-1.26%3,984
Jan 6, 20263,220.003,225.003,125.003,170.003,170.00-0.63%5,936
Jan 5, 20263,190.003,190.003,055.003,190.003,190.00-17,209
Jan 2, 20263,245.003,250.003,175.003,190.003,190.00-0.78%1,109
Dec 30, 20253,225.003,260.003,190.003,215.003,215.00-0.31%2,258
Dec 29, 20253,235.003,270.003,155.003,225.003,225.000.78%3,225
Dec 26, 20253,230.003,255.003,110.003,200.003,200.00-8,332
Dec 24, 20253,210.003,210.003,185.003,200.003,200.00-1,006
Dec 23, 20253,245.003,250.003,170.003,200.003,200.00-0.47%2,195
Dec 22, 20253,215.003,220.003,150.003,215.003,215.001.10%11,195
Dec 19, 20253,235.003,235.003,150.003,180.003,180.00-0.63%6,305
Dec 18, 20253,195.003,200.003,140.003,200.003,200.000.16%5,799
Dec 17, 20253,200.003,240.003,165.003,195.003,195.00-0.16%3,997
Dec 16, 20253,315.003,315.003,200.003,200.003,200.00-0.93%8,311
Dec 15, 20253,285.003,290.003,200.003,230.003,230.00-0.77%2,347
Dec 12, 20253,265.003,270.003,205.003,255.003,255.000.62%2,829
Dec 11, 20253,240.003,250.003,165.003,235.003,235.000.78%6,777
Dec 10, 20253,225.003,260.003,180.003,210.003,210.00-0.47%21,315
Dec 9, 20253,185.003,225.003,125.003,225.003,225.002.38%21,977
Dec 8, 20253,170.003,170.003,125.003,150.003,150.00-0.32%4,798
Dec 5, 20253,155.003,170.003,100.003,160.003,160.000.96%6,638
Dec 4, 20253,075.003,135.003,055.003,130.003,130.001.95%1,297
Dec 3, 20253,080.003,140.003,030.003,070.003,070.00-0.32%13,400
Dec 2, 20252,935.003,080.002,930.003,080.003,080.004.58%3,148
Dec 1, 20252,975.002,995.002,855.002,945.002,945.000.51%7,243
Nov 28, 20253,060.003,060.002,900.002,930.002,930.001.03%1,873
Nov 27, 20252,905.003,070.002,890.002,900.002,900.000.35%2,255
Nov 26, 20252,915.002,915.002,875.002,890.002,890.00-0.86%1,258
Nov 25, 20252,920.002,950.002,765.002,915.002,915.00-0.17%25,683
Nov 24, 20252,905.002,940.002,880.002,920.002,920.000.52%3,471
Nov 21, 20252,890.002,930.002,890.002,905.002,905.00-0.85%4,261
Nov 20, 20252,930.002,955.002,905.002,930.002,930.00-0.34%2,991
Nov 19, 20252,905.002,960.002,890.002,940.002,940.001.20%5,820
Nov 18, 20252,920.002,990.002,885.002,905.002,905.00-0.51%4,691
Nov 17, 20252,930.002,980.002,885.002,920.002,920.00-0.34%2,840
Nov 14, 20252,960.002,980.002,930.002,930.002,930.00-1.68%3,843
Nov 13, 20252,980.002,980.002,960.002,980.002,980.00-585
Nov 12, 20252,985.002,985.002,920.002,980.002,980.00-0.17%3,688
Nov 11, 20252,960.003,050.002,945.002,985.002,985.000.84%3,993
Nov 10, 20252,955.003,005.002,955.002,960.002,960.000.17%13,565
Nov 7, 20253,000.003,000.002,940.002,955.002,955.00-1.50%3,111
Nov 6, 20252,880.003,070.002,880.003,000.003,000.003.45%16,359
Nov 5, 20252,920.002,920.002,850.002,900.002,900.00-1.36%6,575
Nov 4, 20252,950.002,950.002,885.002,940.002,940.00-0.34%9,783
Nov 3, 20252,960.002,980.002,950.002,950.002,950.00-0.34%23,901
Oct 31, 20252,975.002,990.002,950.002,960.002,960.00-0.50%19,493
Oct 30, 20253,000.003,000.002,970.002,975.002,975.00-0.83%3,792
Oct 29, 20253,050.003,075.002,970.003,000.003,000.00-1.64%13,430
Oct 28, 20253,040.003,050.002,980.003,050.003,050.000.33%9,930
Oct 27, 20253,055.003,055.002,960.003,040.003,040.00-0.49%7,367
Oct 24, 20253,050.003,095.003,015.003,055.003,055.00-5,532
Oct 23, 20253,080.003,105.002,990.003,055.003,055.00-0.81%6,752
Oct 22, 20253,030.003,160.003,030.003,080.003,080.001.65%5,789
Oct 21, 20253,050.003,060.003,015.003,030.003,030.00-0.66%7,623
Oct 20, 20253,065.003,065.003,020.003,050.003,050.00-0.81%587
Oct 17, 20253,095.003,095.003,040.003,075.003,075.00-0.65%1,654
Oct 16, 20253,080.003,155.003,055.003,095.003,095.000.49%1,994
Oct 15, 20253,040.003,080.003,040.003,080.003,080.00-7,994
Oct 14, 20253,065.003,080.002,950.003,080.003,080.00-0.32%2,429
Oct 13, 20253,110.003,110.003,085.003,090.003,090.00-0.48%721
Oct 10, 20253,000.003,150.002,990.003,105.003,105.003.85%11,897