Skip to main content
INITECH Co., Ltd (KOSDAQ:053350)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,910.00
+210.00 (2.41%)
At close: Dec 5, 2025

INITECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20258,980.009,300.008,670.008,700.008,700.00-3.12%56,283
Dec 3, 20258,700.008,980.008,650.008,980.008,980.003.22%57,158
Dec 2, 20258,650.008,790.008,370.008,700.008,700.001.64%48,794
Dec 1, 20259,090.009,240.008,560.008,560.008,560.00-5.73%108,080
Nov 28, 20258,780.009,190.008,750.009,080.009,080.004.37%123,146
Nov 27, 20258,980.008,980.008,550.008,700.008,700.00-0.91%57,734
Nov 26, 20258,850.009,050.008,720.008,780.008,780.00-0.79%55,877
Nov 25, 20258,500.009,120.008,500.008,850.008,850.003.27%147,748
Nov 24, 20258,720.008,730.008,340.008,570.008,570.00-1.72%62,958
Nov 21, 20258,500.008,840.008,440.008,720.008,720.001.87%72,111
Nov 20, 20258,800.008,800.008,450.008,560.008,560.00-1.50%58,776
Nov 19, 20258,670.008,800.008,460.008,690.008,690.000.23%71,975
Nov 18, 20258,900.008,900.008,630.008,670.008,670.00-1.70%39,969
Nov 17, 20258,910.009,170.008,680.008,820.008,820.00-0.90%64,854
Nov 14, 20259,150.009,150.008,850.008,900.008,900.00-2.73%53,921
Nov 13, 20258,990.009,450.008,830.009,150.009,150.002.23%69,196
Nov 12, 20258,980.009,030.008,750.008,950.008,950.00-0.33%36,465
Nov 11, 20258,650.009,100.008,550.008,980.008,980.003.10%115,739
Nov 10, 20258,900.008,940.008,620.008,710.008,710.00-2.13%35,771
Nov 7, 20259,000.009,050.008,550.008,900.008,900.00-1.11%74,201
Nov 6, 20258,820.009,200.008,700.009,000.009,000.002.04%48,213
Nov 5, 20259,280.009,400.008,540.008,820.008,820.00-5.16%136,991
Nov 4, 20258,870.009,500.008,870.009,300.009,300.003.45%214,780
Nov 3, 20259,050.009,050.008,650.008,990.008,990.001.35%171,534
Oct 31, 20258,970.009,050.008,810.008,870.008,870.000.68%69,359
Oct 30, 20258,760.009,190.008,580.008,810.008,810.000.57%138,511
Oct 29, 20258,760.008,830.008,530.008,760.008,760.00-41,039
Oct 28, 20258,760.008,850.008,430.008,760.008,760.00-37,685
Oct 27, 20258,460.008,900.008,150.008,760.008,760.003.55%85,886
Oct 24, 20258,720.008,800.007,800.008,460.008,460.00-2.98%367,145
Oct 23, 20258,750.008,860.008,470.008,720.008,720.000.11%32,566
Oct 22, 20258,950.008,950.008,570.008,710.008,710.00-0.91%28,422
Oct 21, 20258,840.008,840.008,500.008,790.008,790.001.27%47,107
Oct 20, 20258,790.008,920.008,660.008,680.008,680.00-3.56%33,697
Oct 17, 20259,150.009,160.008,650.009,000.009,000.00-41,935
Oct 16, 20259,000.009,200.008,750.009,000.009,000.000.67%48,362
Oct 15, 20258,900.008,950.008,600.008,940.008,940.002.29%70,489
Oct 14, 20259,090.009,120.008,400.008,740.008,740.00-1.35%153,800
Oct 13, 20258,890.009,090.008,660.008,860.008,860.00-1.88%72,172
Oct 10, 20259,290.009,290.008,200.009,030.009,030.00-2.90%146,254
Oct 2, 20259,200.009,350.009,040.009,300.009,300.004.26%124,384
Oct 1, 20259,090.009,140.008,860.008,920.008,920.00-1.87%69,048
Sep 30, 20259,240.009,340.008,830.009,090.009,090.00-1.62%131,722
Sep 29, 20259,230.009,370.009,020.009,240.009,240.00-101,588
Sep 26, 20259,210.009,360.008,640.009,240.009,240.000.33%181,213
Sep 25, 20259,350.009,350.009,000.009,210.009,210.000.77%31,907
Sep 24, 20259,480.009,480.009,040.009,140.009,140.00-1.72%60,605
Sep 23, 20259,370.009,450.009,140.009,300.009,300.00-0.75%54,341
Sep 22, 20259,480.009,600.009,160.009,370.009,370.00-1.16%46,996
Sep 19, 20259,310.009,490.009,240.009,480.009,480.001.17%40,557
Sep 18, 20259,670.009,670.009,210.009,370.009,370.00-3.10%48,888
Sep 17, 20259,880.009,950.009,140.009,670.009,670.00-2.13%117,680
Sep 16, 20259,980.009,980.009,540.009,880.009,880.00-1.00%58,953
Sep 15, 20259,900.009,990.009,260.009,980.009,980.00-0.10%174,146
Sep 12, 20259,920.0010,050.009,760.009,990.009,990.000.20%126,284
Sep 11, 20259,650.0010,250.009,650.009,970.009,970.001.42%168,116
Sep 10, 20259,850.009,950.009,500.009,830.009,830.000.10%106,097
Sep 9, 20259,340.009,940.009,340.009,820.009,820.003.37%215,927
Sep 8, 20259,300.009,590.009,150.009,500.009,500.002.59%105,312
Sep 5, 20259,160.009,540.009,070.009,260.009,260.000.11%99,075
Sep 4, 20259,380.009,640.009,250.009,250.009,250.00-63,520
Sep 3, 20259,000.009,420.008,980.009,250.009,250.002.78%90,573
Sep 2, 20259,070.009,180.008,920.009,000.009,000.00-0.55%46,699
Sep 1, 20259,460.009,460.009,050.009,050.009,050.00-4.54%59,439
Aug 29, 20259,420.009,560.008,990.009,480.009,480.00-0.11%60,830
Aug 28, 20259,700.009,700.009,120.009,490.009,490.00-2.16%109,549
Aug 27, 20259,300.009,710.009,240.009,700.009,700.004.30%151,227
Aug 26, 20259,290.009,340.009,130.009,300.009,300.00-39,180
Aug 25, 20259,320.009,370.009,120.009,300.009,300.00-0.96%32,597
Aug 22, 20259,290.009,450.009,110.009,390.009,390.003.19%79,126
Aug 21, 20259,200.009,400.009,050.009,100.009,100.00-0.98%66,195
Aug 20, 20259,270.009,270.008,890.009,190.009,190.00-0.86%32,653
Aug 19, 20259,450.009,450.009,000.009,270.009,270.000.22%46,214
Aug 18, 20259,400.009,450.009,000.009,250.009,250.000.98%33,517
Aug 14, 20258,940.009,420.008,900.009,160.009,160.002.35%103,137
Aug 13, 20259,430.009,490.008,880.008,950.008,950.00-3.66%92,261
Aug 12, 20259,310.009,450.009,120.009,290.009,290.00-0.21%44,512
Aug 11, 20259,110.009,360.009,020.009,310.009,310.001.31%45,215
Aug 8, 20258,980.009,400.008,980.009,190.009,190.002.34%66,048
Aug 7, 20259,350.009,350.008,910.008,980.008,980.00-0.22%38,199
Aug 6, 20259,160.009,300.008,920.009,000.009,000.00-2.81%49,479
Aug 5, 20259,470.009,650.009,140.009,260.009,260.00-2.22%62,656
Aug 4, 20259,600.009,770.009,010.009,470.009,470.00-0.84%70,710
Aug 1, 20259,610.009,660.009,200.009,550.009,550.00-0.62%78,456
Jul 31, 20259,970.0010,060.009,600.009,610.009,610.00-2.44%74,169
Jul 30, 20259,360.009,950.009,100.009,850.009,850.005.35%246,604
Jul 29, 20258,950.009,490.008,600.009,350.009,350.004.47%96,095
Jul 28, 20259,010.009,080.008,600.008,950.008,950.00-0.56%66,367
Jul 25, 20259,110.009,140.008,790.009,000.009,000.00-1.21%57,639
Jul 24, 20259,260.009,480.008,670.009,110.009,110.00-1.62%109,410
Jul 23, 20259,470.009,630.009,230.009,260.009,260.00-2.22%60,603
Jul 22, 20259,580.009,580.009,250.009,470.009,470.00-0.11%31,814
Jul 21, 20259,610.0010,040.009,300.009,480.009,480.00-0.84%74,984
Jul 18, 20259,370.009,750.009,250.009,560.009,560.002.03%70,657
Jul 17, 20259,160.009,390.008,900.009,370.009,370.002.29%126,614
Jul 16, 20259,470.009,470.008,530.009,160.009,160.00-3.27%131,322
Jul 15, 20259,910.0010,100.009,340.009,470.009,470.00-4.73%124,199
Jul 14, 20259,490.009,995.009,240.009,940.009,940.004.74%111,454
Jul 11, 20259,500.009,590.009,150.009,490.009,490.000.85%61,372
Jul 10, 20259,730.009,730.008,900.009,410.009,410.00-1.67%146,592