Skip to main content
INITECH Co., Ltd (KOSDAQ:053350)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,075.00
-100.00 (-3.15%)
At close: Apr 28, 2026

INITECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,195.003,195.003,040.003,050.003,050.00-0.81%75,574
Apr 28, 20263,175.003,230.003,060.003,075.003,075.00-3.15%91,946
Apr 27, 20263,140.003,210.003,060.003,175.003,175.001.11%95,935
Apr 24, 20263,100.003,230.003,005.003,140.003,140.001.45%139,880
Apr 23, 20263,390.003,395.002,930.003,095.003,095.00-9.37%457,229
Apr 22, 20263,415.003,495.003,370.003,415.003,415.00-2.84%166,231
Apr 21, 20263,615.003,770.003,460.003,515.003,515.00-2.77%415,931
Apr 20, 20263,505.003,750.003,390.003,615.003,615.003.43%427,595
Apr 17, 20263,775.003,815.003,475.003,495.003,495.00-6.55%541,818
Apr 16, 20263,950.004,100.003,640.003,740.003,740.00-1.71%1,650,432
Apr 15, 20263,125.003,990.003,065.003,805.003,805.0023.94%2,430,997
Apr 14, 20263,140.003,140.003,045.003,070.003,070.00-48,203
Apr 13, 20263,030.003,170.003,015.003,070.003,070.000.49%26,087
Apr 10, 20263,015.003,130.002,970.003,055.003,055.000.49%79,771
Apr 9, 20263,060.003,090.002,885.003,040.003,040.00-0.33%56,105
Apr 8, 20263,095.003,145.003,035.003,050.003,050.00-44,808
Apr 7, 20263,110.003,160.003,025.003,050.003,050.00-1.93%40,931
Apr 6, 20263,340.003,340.003,080.003,110.003,110.00-3.27%87,492
Apr 3, 20263,100.003,240.003,075.003,215.003,215.003.71%54,913
Apr 2, 20263,320.003,345.003,000.003,100.003,100.00-6.63%177,695
Apr 1, 20263,220.003,385.003,220.003,320.003,320.003.59%46,430
Mar 31, 20263,165.003,450.003,060.003,205.003,205.000.47%144,031
Mar 30, 20263,240.003,245.003,100.003,190.003,190.00-1.85%76,153
Mar 27, 20263,265.003,270.003,020.003,250.003,250.00-0.46%120,559
Mar 26, 20263,225.003,430.003,150.003,265.003,265.001.24%134,960
Mar 25, 20263,150.003,295.003,125.003,225.003,225.002.38%89,444
Mar 24, 20263,220.003,290.003,085.003,150.003,150.000.80%72,649
Mar 23, 20263,235.003,260.003,100.003,125.003,125.00-3.40%107,433
Mar 20, 20263,250.003,570.003,090.003,235.003,235.001.73%449,217
Mar 19, 20262,880.003,570.002,880.003,180.003,180.009.66%859,357
Mar 18, 20262,995.003,010.002,845.002,900.002,900.00-1.53%83,496
Mar 17, 20263,000.003,045.002,800.002,945.002,945.00-1.67%84,666
Mar 16, 20262,980.003,025.002,950.002,995.002,995.000.50%30,715
Mar 13, 20263,040.003,085.002,840.002,980.002,980.00-1.97%83,884
Mar 12, 20263,070.003,070.002,930.003,040.003,040.003.05%34,408
Mar 11, 20262,950.003,095.002,910.002,950.002,950.00-79,552
Mar 10, 20262,845.002,960.002,840.002,950.002,950.003.69%85,063
Mar 9, 20262,960.002,960.002,785.002,845.002,845.00-4.05%114,538
Mar 6, 20262,995.003,025.002,830.002,965.002,965.00-1.00%99,891
Mar 5, 20262,995.003,210.002,980.002,995.002,995.00-146,332
Mar 4, 20263,445.003,445.002,910.002,995.002,995.00-13.31%527,359
Mar 3, 20263,535.003,535.003,410.003,455.003,455.00-2.95%75,268
Feb 27, 20263,560.003,640.003,525.003,560.003,560.00-82,142
Feb 26, 20263,645.003,650.003,495.003,560.003,560.00-2.33%139,965
Feb 25, 20263,700.003,740.003,500.003,645.003,645.00-1.22%76,822
Feb 24, 20263,720.003,740.003,650.003,690.003,690.00-0.27%90,346
Feb 23, 20263,715.003,780.003,690.003,700.003,700.00-0.40%151,999
Feb 20, 20263,780.003,805.003,675.003,715.003,715.00-1.20%151,614
Feb 19, 20263,820.004,235.003,650.003,760.003,760.000.53%1,809,492
Feb 13, 20263,950.003,950.003,730.003,740.003,740.00-5.56%130,887
Feb 12, 20263,880.004,075.003,840.003,960.003,960.002.19%81,242
Feb 11, 20264,060.004,060.003,690.003,875.003,875.00-4.79%226,093
Feb 10, 20264,110.004,155.004,020.004,070.004,070.00-0.97%54,494
Feb 9, 20264,195.004,195.004,070.004,110.004,110.000.12%47,351
Feb 6, 20264,100.004,310.003,895.004,105.004,105.00-0.97%172,973
Feb 5, 20264,160.004,275.004,070.004,145.004,145.00-0.48%117,097
Feb 4, 20264,110.004,215.004,030.004,165.004,165.001.34%110,324
Feb 3, 20264,285.004,390.004,065.004,110.004,110.00-3.63%130,645
Feb 2, 20264,280.004,375.004,195.004,265.004,265.00-0.81%69,370
Jan 30, 20264,320.004,450.004,225.004,300.004,300.00-0.46%89,182
Jan 29, 20264,390.004,430.004,220.004,320.004,320.00-1.59%138,443
Jan 28, 20264,470.004,515.004,310.004,390.004,390.00-1.79%149,705
Jan 27, 20264,465.004,540.004,420.004,470.004,470.000.11%68,278
Jan 26, 20264,635.004,635.004,460.004,465.004,465.00-1.76%112,610
Jan 23, 20264,510.004,615.004,405.004,545.004,545.001.00%100,308
Jan 22, 20264,630.004,865.004,495.004,500.004,500.00-2.39%220,613
Jan 21, 20264,990.005,000.004,595.004,610.004,610.00-7.71%171,054
Jan 20, 20265,340.005,360.004,970.004,995.004,995.00-3.76%273,821
Jan 19, 20264,445.005,620.004,380.005,190.005,190.0017.42%1,029,304
Jan 16, 20264,470.004,650.004,385.004,420.004,420.00-0.23%154,400
Jan 15, 20264,770.004,825.004,365.004,430.004,430.00-1.23%213,968
Jan 14, 20264,720.004,845.004,385.004,485.004,485.00-4.98%215,356
Jan 13, 20264,455.004,825.004,320.004,720.004,720.005.71%226,974
Jan 12, 20264,220.004,475.004,050.004,465.004,465.005.81%172,833
Jan 9, 20264,155.004,260.004,050.004,220.004,220.001.56%110,452
Jan 8, 20264,250.004,275.004,125.004,155.004,155.00-2.46%92,071
Jan 7, 20264,240.004,340.004,160.004,260.004,260.000.35%109,793
Jan 6, 20264,405.004,550.004,160.004,245.004,245.00-2.41%127,579
Jan 5, 20264,510.004,515.004,275.004,350.004,350.00-3.33%204,512
Jan 2, 20264,110.004,630.004,090.004,500.004,500.0010.02%333,789
Dec 30, 20254,580.004,700.004,050.004,090.004,090.00-10.70%256,993
Dec 29, 20254,350.004,670.004,180.004,580.004,580.005.29%332,288
Dec 26, 20254,655.004,720.004,250.004,350.004,350.00-6.65%472,148
Dec 24, 20254,050.004,960.004,050.004,660.004,660.007.50%2,662,982
Dec 23, 20256,250.006,270.004,320.004,335.004,335.00-29.74%3,209,246
Dec 22, 20256,000.006,730.005,870.006,170.006,170.006.20%485,584
Dec 19, 20258,310.008,400.005,810.005,810.005,810.00-30.00%263,796
Dec 18, 20258,140.008,440.007,840.008,300.008,300.000.24%54,881
Dec 17, 20258,300.008,480.008,230.008,280.008,280.00-2.47%52,967
Dec 16, 20258,660.008,660.008,200.008,490.008,490.00-1.85%92,413
Dec 15, 20258,980.009,050.008,650.008,650.008,650.00-2.81%48,445
Dec 12, 20258,860.009,000.008,660.008,900.008,900.000.23%75,608
Dec 11, 20258,590.008,990.008,500.008,880.008,880.003.62%117,802
Dec 10, 20258,630.008,750.008,430.008,570.008,570.00-0.70%31,643
Dec 9, 20259,120.009,130.008,580.008,630.008,630.00-4.11%76,264
Dec 8, 20258,990.009,130.008,820.009,000.009,000.001.01%51,619
Dec 5, 20258,710.008,940.008,610.008,910.008,910.002.41%46,131
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%57,177
Dec 2, 20258,650.008,790.008,370.008,700.008,700.001.64%48,794