INTEKPLUS Co., Ltd. (KOSDAQ:064290)
South Korea
· Delayed Price · Currency is KRW 13,720
-180 (-1.29%)
At close: Dec 5, 2025
INTEKPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,800.00 | 13,890.00 | 13,510.00 | 13,720.00 | 13,720.00 | -1.29% | 86,090 |
| Dec 4, 2025 | 14,260.00 | 14,260.00 | 13,690.00 | 13,900.00 | 13,900.00 | -2.52% | 99,231 |
| Dec 3, 2025 | 14,790.00 | 14,790.00 | 14,080.00 | 14,260.00 | 14,260.00 | -0.83% | 132,987 |
| Dec 2, 2025 | 14,350.00 | 14,520.00 | 13,900.00 | 14,380.00 | 14,380.00 | 0.56% | 166,640 |
| Dec 1, 2025 | 13,800.00 | 14,300.00 | 13,610.00 | 14,300.00 | 14,300.00 | 5.77% | 301,506 |
| Nov 28, 2025 | 11,780.00 | 13,600.00 | 11,780.00 | 13,520.00 | 13,520.00 | 15.36% | 276,115 |
| Nov 27, 2025 | 11,410.00 | 11,860.00 | 11,410.00 | 11,720.00 | 11,720.00 | 3.08% | 72,763 |
| Nov 26, 2025 | 11,600.00 | 11,640.00 | 11,220.00 | 11,370.00 | 11,370.00 | -1.13% | 45,386 |
| Nov 25, 2025 | 11,630.00 | 11,800.00 | 11,400.00 | 11,500.00 | 11,500.00 | 0.44% | 57,224 |
| Nov 24, 2025 | 11,240.00 | 11,580.00 | 11,140.00 | 11,450.00 | 11,450.00 | 3.06% | 102,873 |
| Nov 21, 2025 | 11,790.00 | 11,790.00 | 10,960.00 | 11,110.00 | 11,110.00 | -9.01% | 217,623 |
| Nov 20, 2025 | 12,200.00 | 12,380.00 | 11,710.00 | 12,210.00 | 12,210.00 | 2.61% | 83,465 |
| Nov 19, 2025 | 12,350.00 | 12,400.00 | 11,680.00 | 11,900.00 | 11,900.00 | -4.03% | 129,570 |
| Nov 18, 2025 | 12,350.00 | 12,500.00 | 11,970.00 | 12,400.00 | 12,400.00 | 0.40% | 130,513 |
| Nov 17, 2025 | 12,100.00 | 12,460.00 | 11,990.00 | 12,350.00 | 12,350.00 | 0.57% | 160,024 |
| Nov 14, 2025 | 12,650.00 | 12,730.00 | 12,250.00 | 12,280.00 | 12,280.00 | -5.17% | 157,855 |
| Nov 13, 2025 | 13,250.00 | 13,440.00 | 12,950.00 | 12,950.00 | 12,950.00 | -3.93% | 109,316 |
| Nov 12, 2025 | 13,430.00 | 13,550.00 | 13,020.00 | 13,480.00 | 13,480.00 | 0.97% | 82,594 |
| Nov 11, 2025 | 13,200.00 | 13,660.00 | 13,140.00 | 13,350.00 | 13,350.00 | 1.83% | 139,103 |
| Nov 10, 2025 | 13,300.00 | 14,540.00 | 12,220.00 | 13,110.00 | 13,110.00 | -1.06% | 540,731 |
| Nov 7, 2025 | 13,630.00 | 13,870.00 | 13,000.00 | 13,250.00 | 13,250.00 | -6.03% | 214,534 |
| Nov 6, 2025 | 13,800.00 | 14,390.00 | 13,400.00 | 14,100.00 | 14,100.00 | 4.83% | 183,544 |
| Nov 5, 2025 | 13,880.00 | 13,880.00 | 12,820.00 | 13,450.00 | 13,450.00 | -3.79% | 252,717 |
| Nov 4, 2025 | 14,430.00 | 14,770.00 | 13,960.00 | 13,980.00 | 13,980.00 | -2.78% | 242,987 |
| Nov 3, 2025 | 14,800.00 | 14,840.00 | 13,920.00 | 14,380.00 | 14,380.00 | -1.37% | 296,412 |
| Oct 31, 2025 | 14,360.00 | 14,600.00 | 14,050.00 | 14,580.00 | 14,580.00 | 1.53% | 244,088 |
| Oct 30, 2025 | 14,850.00 | 14,850.00 | 14,190.00 | 14,360.00 | 14,360.00 | -2.31% | 266,470 |
| Oct 29, 2025 | 14,630.00 | 14,850.00 | 14,410.00 | 14,700.00 | 14,700.00 | 0.48% | 216,136 |
| Oct 28, 2025 | 15,140.00 | 15,280.00 | 14,610.00 | 14,630.00 | 14,630.00 | -3.30% | 224,898 |
| Oct 27, 2025 | 15,210.00 | 15,370.00 | 14,980.00 | 15,130.00 | 15,130.00 | -0.13% | 185,593 |
| Oct 24, 2025 | 15,870.00 | 15,880.00 | 15,100.00 | 15,150.00 | 15,150.00 | -0.33% | 203,488 |
| Oct 23, 2025 | 15,500.00 | 15,500.00 | 15,080.00 | 15,200.00 | 15,200.00 | -2.94% | 215,455 |
| Oct 22, 2025 | 15,760.00 | 16,070.00 | 15,260.00 | 15,660.00 | 15,660.00 | -0.51% | 204,436 |
| Oct 21, 2025 | 16,780.00 | 16,780.00 | 15,690.00 | 15,740.00 | 15,740.00 | -4.55% | 313,650 |
| Oct 20, 2025 | 16,420.00 | 16,790.00 | 16,100.00 | 16,490.00 | 16,490.00 | 1.04% | 161,730 |
| Oct 17, 2025 | 16,430.00 | 17,450.00 | 16,280.00 | 16,320.00 | 16,320.00 | -2.33% | 224,708 |
| Oct 16, 2025 | 17,730.00 | 17,730.00 | 16,710.00 | 16,710.00 | 16,710.00 | -5.75% | 350,828 |
| Oct 15, 2025 | 17,690.00 | 17,940.00 | 17,200.00 | 17,730.00 | 17,730.00 | 1.03% | 213,981 |
| Oct 14, 2025 | 19,050.00 | 19,100.00 | 17,290.00 | 17,550.00 | 17,550.00 | -6.10% | 486,955 |
| Oct 13, 2025 | 18,500.00 | 19,080.00 | 18,400.00 | 18,690.00 | 18,690.00 | -3.16% | 238,321 |
| Oct 10, 2025 | 20,400.00 | 20,450.00 | 19,130.00 | 19,300.00 | 19,300.00 | -2.53% | 546,116 |
| Oct 2, 2025 | 18,940.00 | 20,400.00 | 18,680.00 | 19,800.00 | 19,800.00 | 7.61% | 807,454 |
| Oct 1, 2025 | 18,830.00 | 19,450.00 | 18,100.00 | 18,400.00 | 18,400.00 | -2.02% | 408,176 |
| Sep 30, 2025 | 18,500.00 | 19,360.00 | 18,100.00 | 18,780.00 | 18,780.00 | 2.23% | 675,351 |
| Sep 29, 2025 | 16,400.00 | 19,150.00 | 16,120.00 | 18,370.00 | 18,370.00 | 12.49% | 1,358,323 |
| Sep 26, 2025 | 17,060.00 | 17,090.00 | 16,070.00 | 16,330.00 | 16,330.00 | -5.17% | 419,964 |
| Sep 25, 2025 | 17,480.00 | 17,800.00 | 17,100.00 | 17,220.00 | 17,220.00 | -3.42% | 262,249 |
| Sep 24, 2025 | 17,480.00 | 18,350.00 | 17,200.00 | 17,830.00 | 17,830.00 | -0.39% | 432,739 |
| Sep 23, 2025 | 18,490.00 | 18,650.00 | 17,900.00 | 17,900.00 | 17,900.00 | -2.19% | 423,580 |
| Sep 22, 2025 | 18,890.00 | 19,500.00 | 18,300.00 | 18,300.00 | 18,300.00 | -3.12% | 653,286 |
| Sep 19, 2025 | 20,550.00 | 21,250.00 | 18,270.00 | 18,890.00 | 18,890.00 | 4.77% | 1,764,797 |
| Sep 18, 2025 | 17,300.00 | 18,200.00 | 16,830.00 | 18,030.00 | 18,030.00 | 4.52% | 476,526 |
| Sep 17, 2025 | 16,490.00 | 17,900.00 | 16,240.00 | 17,250.00 | 17,250.00 | 4.61% | 774,583 |
| Sep 16, 2025 | 16,200.00 | 16,500.00 | 15,700.00 | 16,490.00 | 16,490.00 | 1.79% | 406,513 |
| Sep 15, 2025 | 15,700.00 | 16,500.00 | 15,150.00 | 16,200.00 | 16,200.00 | 6.09% | 552,655 |
| Sep 12, 2025 | 14,670.00 | 15,350.00 | 14,450.00 | 15,270.00 | 15,270.00 | 4.95% | 556,223 |
| Sep 11, 2025 | 14,790.00 | 14,790.00 | 14,360.00 | 14,550.00 | 14,550.00 | - | 296,678 |
| Sep 10, 2025 | 14,210.00 | 14,630.00 | 14,010.00 | 14,550.00 | 14,550.00 | 3.41% | 384,814 |
| Sep 9, 2025 | 14,270.00 | 14,300.00 | 13,820.00 | 14,070.00 | 14,070.00 | 0.64% | 333,918 |
| Sep 8, 2025 | 13,410.00 | 14,240.00 | 13,220.00 | 13,980.00 | 13,980.00 | 5.11% | 577,110 |
| Sep 5, 2025 | 12,760.00 | 13,820.00 | 12,680.00 | 13,300.00 | 13,300.00 | 4.97% | 823,889 |
| Sep 4, 2025 | 12,930.00 | 13,040.00 | 12,610.00 | 12,670.00 | 12,670.00 | -2.01% | 207,134 |
| Sep 3, 2025 | 13,160.00 | 13,180.00 | 12,820.00 | 12,930.00 | 12,930.00 | -1.82% | 351,330 |
| Sep 2, 2025 | 12,520.00 | 13,170.00 | 12,110.00 | 13,170.00 | 13,170.00 | 4.86% | 531,533 |
| Sep 1, 2025 | 12,510.00 | 12,830.00 | 12,100.00 | 12,560.00 | 12,560.00 | -1.41% | 314,114 |
| Aug 29, 2025 | 12,850.00 | 12,970.00 | 12,600.00 | 12,740.00 | 12,740.00 | -0.31% | 366,994 |
| Aug 28, 2025 | 12,790.00 | 13,060.00 | 12,410.00 | 12,780.00 | 12,780.00 | -1.62% | 381,250 |
| Aug 27, 2025 | 12,260.00 | 13,450.00 | 12,060.00 | 12,990.00 | 12,990.00 | 7.36% | 1,485,847 |
| Aug 26, 2025 | 11,740.00 | 12,820.00 | 11,590.00 | 12,100.00 | 12,100.00 | 3.60% | 1,485,268 |
| Aug 25, 2025 | 11,710.00 | 12,020.00 | 11,460.00 | 11,680.00 | 11,680.00 | 1.65% | 1,416,345 |
| Aug 22, 2025 | 9,350.00 | 11,500.00 | 9,340.00 | 11,490.00 | 11,490.00 | 23.28% | 1,793,928 |
| Aug 21, 2025 | 9,400.00 | 9,570.00 | 9,280.00 | 9,320.00 | 9,320.00 | -1.27% | 41,526 |
| Aug 20, 2025 | 9,530.00 | 9,800.00 | 9,280.00 | 9,440.00 | 9,440.00 | -0.84% | 80,512 |
| Aug 19, 2025 | 9,750.00 | 9,850.00 | 9,520.00 | 9,520.00 | 9,520.00 | -2.66% | 54,639 |
| Aug 18, 2025 | 9,880.00 | 9,975.00 | 9,560.00 | 9,780.00 | 9,780.00 | 0.93% | 164,052 |
| Aug 14, 2025 | 9,240.00 | 9,900.00 | 8,980.00 | 9,690.00 | 9,690.00 | 5.67% | 188,724 |
| Aug 13, 2025 | 9,230.00 | 9,480.00 | 9,010.00 | 9,170.00 | 9,170.00 | - | 69,159 |
| Aug 12, 2025 | 9,380.00 | 9,530.00 | 9,170.00 | 9,170.00 | 9,170.00 | -2.13% | 50,857 |
| Aug 11, 2025 | 9,520.00 | 9,520.00 | 9,250.00 | 9,370.00 | 9,370.00 | -1.58% | 53,335 |
| Aug 8, 2025 | 9,210.00 | 10,090.00 | 9,050.00 | 9,520.00 | 9,520.00 | 3.37% | 526,396 |
| Aug 7, 2025 | 8,950.00 | 9,230.00 | 8,850.00 | 9,210.00 | 9,210.00 | 4.07% | 57,847 |
| Aug 6, 2025 | 8,630.00 | 8,850.00 | 8,540.00 | 8,850.00 | 8,850.00 | 1.14% | 38,192 |
| Aug 5, 2025 | 8,610.00 | 8,850.00 | 8,610.00 | 8,750.00 | 8,750.00 | 1.98% | 33,140 |
| Aug 4, 2025 | 8,650.00 | 8,650.00 | 8,490.00 | 8,580.00 | 8,580.00 | 0.23% | 49,790 |
| Aug 1, 2025 | 9,180.00 | 9,240.00 | 8,510.00 | 8,560.00 | 8,560.00 | -7.76% | 113,282 |
| Jul 31, 2025 | 9,410.00 | 9,410.00 | 9,170.00 | 9,280.00 | 9,280.00 | -0.43% | 65,332 |
| Jul 30, 2025 | 8,910.00 | 9,440.00 | 8,910.00 | 9,320.00 | 9,320.00 | 2.98% | 136,761 |
| Jul 29, 2025 | 9,360.00 | 9,360.00 | 8,920.00 | 9,050.00 | 9,050.00 | -2.58% | 61,733 |
| Jul 28, 2025 | 8,950.00 | 9,350.00 | 8,950.00 | 9,290.00 | 9,290.00 | 3.80% | 127,403 |
| Jul 25, 2025 | 9,100.00 | 9,100.00 | 8,890.00 | 8,950.00 | 8,950.00 | -1.32% | 37,996 |
| Jul 24, 2025 | 8,910.00 | 9,390.00 | 8,850.00 | 9,070.00 | 9,070.00 | 2.83% | 149,320 |
| Jul 23, 2025 | 8,710.00 | 8,880.00 | 8,560.00 | 8,820.00 | 8,820.00 | 1.38% | 57,903 |
| Jul 22, 2025 | 8,830.00 | 9,110.00 | 8,640.00 | 8,700.00 | 8,700.00 | -0.80% | 80,715 |
| Jul 21, 2025 | 8,670.00 | 8,790.00 | 8,580.00 | 8,770.00 | 8,770.00 | 1.15% | 37,067 |
| Jul 18, 2025 | 8,490.00 | 8,770.00 | 8,340.00 | 8,670.00 | 8,670.00 | 3.21% | 82,647 |
| Jul 17, 2025 | 8,370.00 | 8,460.00 | 8,180.00 | 8,400.00 | 8,400.00 | 0.48% | 58,816 |
| Jul 16, 2025 | 8,360.00 | 8,430.00 | 8,200.00 | 8,360.00 | 8,360.00 | 1.09% | 64,610 |
| Jul 15, 2025 | 8,650.00 | 8,650.00 | 8,180.00 | 8,270.00 | 8,270.00 | -4.39% | 344,310 |
| Jul 14, 2025 | 8,800.00 | 8,800.00 | 8,590.00 | 8,650.00 | 8,650.00 | -1.26% | 52,911 |
| Jul 11, 2025 | 8,920.00 | 9,160.00 | 8,720.00 | 8,760.00 | 8,760.00 | -2.01% | 148,744 |