Skip to main content
InkTec Co., Ltd. (KOSDAQ:049550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,455.00
-15.00 (-0.43%)
At close: Apr 28, 2026

InkTec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,465.003,465.003,400.003,455.003,455.00-0.43%13,129
Apr 27, 20263,450.003,470.003,380.003,470.003,470.000.58%10,477
Apr 24, 20263,410.003,480.003,310.003,450.003,450.001.17%19,050
Apr 23, 20263,320.003,440.003,170.003,410.003,410.002.40%69,349
Apr 22, 20263,400.003,400.003,190.003,330.003,330.00-2.06%34,931
Apr 21, 20263,455.003,455.003,355.003,400.003,400.001.19%15,784
Apr 20, 20263,385.003,405.003,345.003,360.003,360.00-1.32%9,220
Apr 17, 20263,435.003,435.003,330.003,405.003,405.00-0.87%9,669
Apr 16, 20263,405.003,450.003,400.003,435.003,435.000.15%13,748
Apr 15, 20263,405.003,435.003,340.003,430.003,430.001.93%17,461
Apr 14, 20263,380.003,385.003,330.003,365.003,365.000.60%7,010
Apr 13, 20263,325.003,390.003,305.003,345.003,345.000.60%11,923
Apr 10, 20263,440.003,440.003,265.003,325.003,325.000.15%9,738
Apr 9, 20263,210.003,420.003,205.003,320.003,320.003.43%31,837
Apr 8, 20263,205.003,300.003,180.003,210.003,210.00-0.62%12,630
Apr 7, 20263,200.003,250.003,150.003,230.003,230.000.94%4,469
Apr 6, 20263,210.003,265.003,135.003,200.003,200.00-1.08%4,450
Apr 3, 20263,230.003,285.003,220.003,235.003,235.000.31%3,460
Apr 2, 20263,260.003,260.003,120.003,225.003,225.000.16%10,531
Apr 1, 20263,290.003,290.003,145.003,220.003,220.002.71%6,174
Mar 31, 20263,165.003,250.003,095.003,135.003,135.00-0.16%16,348
Mar 30, 20263,240.003,330.003,130.003,140.003,140.00-3.09%15,460
Mar 27, 20263,245.003,290.003,080.003,240.003,240.000.78%23,677
Mar 26, 20263,245.003,275.003,215.003,215.003,215.00-0.16%6,334
Mar 25, 20263,185.003,265.003,185.003,220.003,220.000.31%3,596
Mar 24, 20263,175.003,245.003,140.003,210.003,210.001.58%5,456
Mar 23, 20263,255.003,305.003,080.003,160.003,160.00-2.92%20,909
Mar 20, 20263,265.003,310.003,180.003,255.003,255.00-0.31%13,525
Mar 19, 20263,235.003,290.003,205.003,265.003,265.00-0.31%7,398
Mar 18, 20263,290.003,310.003,200.003,275.003,275.000.46%8,655
Mar 17, 20263,280.003,290.003,210.003,260.003,260.00-0.61%6,212
Mar 16, 20263,200.003,280.003,140.003,280.003,280.002.50%10,577
Mar 13, 20263,245.003,245.003,100.003,200.003,200.000.79%2,845
Mar 12, 20263,245.003,245.003,100.003,175.003,175.001.28%7,373
Mar 11, 20263,100.003,190.003,080.003,135.003,135.000.80%6,195
Mar 10, 20263,165.003,255.003,090.003,110.003,110.00-1.27%19,665
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