INTEKPLUS Co., Ltd. (KOSDAQ:064290)
South Korea
· Delayed Price · Currency is KRW 13,610
-1,770 (-11.51%)
Mar 9, 2026, 3:30 PM KST
INTEKPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14,800.00 | 14,800.00 | 13,250.00 | 13,610.00 | 13,610.00 | -11.51% | 247,627 |
| Mar 6, 2026 | 15,420.00 | 15,640.00 | 14,450.00 | 15,380.00 | 15,380.00 | -0.26% | 190,208 |
| Mar 5, 2026 | 15,160.00 | 15,870.00 | 14,630.00 | 15,420.00 | 15,420.00 | 8.44% | 238,990 |
| Mar 4, 2026 | 14,460.00 | 16,560.00 | 13,370.00 | 14,220.00 | 14,220.00 | -3.00% | 712,423 |
| Mar 3, 2026 | 15,600.00 | 16,000.00 | 14,660.00 | 14,660.00 | 14,660.00 | -8.72% | 218,624 |
| Feb 27, 2026 | 16,390.00 | 16,450.00 | 15,900.00 | 16,060.00 | 16,060.00 | -2.78% | 171,635 |
| Feb 26, 2026 | 15,990.00 | 16,650.00 | 15,710.00 | 16,520.00 | 16,520.00 | 5.63% | 241,013 |
| Feb 25, 2026 | 16,510.00 | 16,990.00 | 15,620.00 | 15,640.00 | 15,640.00 | -4.28% | 229,309 |
| Feb 24, 2026 | 16,490.00 | 16,600.00 | 15,980.00 | 16,340.00 | 16,340.00 | -1.86% | 337,606 |
| Feb 23, 2026 | 17,020.00 | 17,020.00 | 16,400.00 | 16,650.00 | 16,650.00 | -0.60% | 107,265 |
| Feb 20, 2026 | 17,290.00 | 17,350.00 | 16,690.00 | 16,750.00 | 16,750.00 | -3.12% | 147,304 |
| Feb 19, 2026 | 17,200.00 | 17,580.00 | 17,010.00 | 17,290.00 | 17,290.00 | 0.99% | 124,715 |
| Feb 13, 2026 | 17,240.00 | 17,340.00 | 16,630.00 | 17,120.00 | 17,120.00 | -0.70% | 115,257 |
| Feb 12, 2026 | 17,330.00 | 17,800.00 | 17,160.00 | 17,240.00 | 17,240.00 | -0.35% | 68,071 |
| Feb 11, 2026 | 17,700.00 | 17,700.00 | 16,870.00 | 17,300.00 | 17,300.00 | -2.81% | 195,396 |
| Feb 10, 2026 | 18,320.00 | 18,680.00 | 17,520.00 | 17,800.00 | 17,800.00 | -1.87% | 212,850 |
| Feb 9, 2026 | 18,100.00 | 18,580.00 | 17,500.00 | 18,140.00 | 18,140.00 | 4.13% | 210,177 |
| Feb 6, 2026 | 17,300.00 | 17,760.00 | 16,110.00 | 17,420.00 | 17,420.00 | -0.63% | 201,066 |
| Feb 5, 2026 | 17,980.00 | 18,840.00 | 17,500.00 | 17,530.00 | 17,530.00 | -2.50% | 327,352 |
| Feb 4, 2026 | 17,300.00 | 18,280.00 | 17,150.00 | 17,980.00 | 17,980.00 | 3.63% | 191,446 |
| Feb 3, 2026 | 17,100.00 | 17,470.00 | 16,720.00 | 17,350.00 | 17,350.00 | 4.96% | 123,474 |
| Feb 2, 2026 | 17,140.00 | 17,530.00 | 16,530.00 | 16,530.00 | 16,530.00 | -5.97% | 288,300 |
| Jan 30, 2026 | 17,770.00 | 18,070.00 | 17,420.00 | 17,580.00 | 17,580.00 | -1.62% | 198,348 |
| Jan 29, 2026 | 18,230.00 | 18,340.00 | 17,000.00 | 17,870.00 | 17,870.00 | 1.19% | 309,344 |
| Jan 28, 2026 | 17,140.00 | 17,700.00 | 17,000.00 | 17,660.00 | 17,660.00 | 4.44% | 355,980 |
| Jan 27, 2026 | 16,790.00 | 17,000.00 | 16,300.00 | 16,910.00 | 16,910.00 | 0.65% | 173,010 |
| Jan 26, 2026 | 16,660.00 | 16,900.00 | 16,150.00 | 16,800.00 | 16,800.00 | 1.33% | 362,035 |
| Jan 23, 2026 | 16,380.00 | 17,140.00 | 15,610.00 | 16,580.00 | 16,580.00 | 1.04% | 477,828 |
| Jan 22, 2026 | 15,300.00 | 16,420.00 | 15,210.00 | 16,410.00 | 16,410.00 | 10.28% | 647,411 |
| Jan 21, 2026 | 13,680.00 | 14,880.00 | 13,350.00 | 14,880.00 | 14,880.00 | 6.21% | 437,097 |
| Jan 20, 2026 | 14,360.00 | 14,660.00 | 13,470.00 | 14,010.00 | 14,010.00 | -2.03% | 187,623 |
| Jan 19, 2026 | 13,470.00 | 14,780.00 | 13,470.00 | 14,300.00 | 14,300.00 | 7.84% | 382,916 |
| Jan 16, 2026 | 13,850.00 | 14,080.00 | 13,180.00 | 13,260.00 | 13,260.00 | -3.98% | 145,416 |
| Jan 15, 2026 | 13,610.00 | 13,960.00 | 13,000.00 | 13,810.00 | 13,810.00 | 1.40% | 124,058 |
| Jan 14, 2026 | 13,750.00 | 13,900.00 | 13,410.00 | 13,620.00 | 13,620.00 | -0.87% | 86,585 |
| Jan 13, 2026 | 13,910.00 | 14,290.00 | 13,720.00 | 13,740.00 | 13,740.00 | -1.15% | 112,401 |
| Jan 12, 2026 | 14,700.00 | 14,790.00 | 13,650.00 | 13,900.00 | 13,900.00 | -3.07% | 156,740 |
| Jan 9, 2026 | 13,780.00 | 14,700.00 | 13,710.00 | 14,340.00 | 14,340.00 | 3.54% | 149,305 |
| Jan 8, 2026 | 14,240.00 | 14,240.00 | 13,630.00 | 13,850.00 | 13,850.00 | -1.63% | 126,808 |
| Jan 7, 2026 | 15,400.00 | 15,400.00 | 13,890.00 | 14,080.00 | 14,080.00 | -4.15% | 275,274 |
| Jan 6, 2026 | 14,520.00 | 14,700.00 | 13,890.00 | 14,690.00 | 14,690.00 | 1.66% | 95,776 |
| Jan 5, 2026 | 14,240.00 | 14,450.00 | 14,070.00 | 14,450.00 | 14,450.00 | 4.18% | 156,355 |
| Jan 2, 2026 | 13,010.00 | 13,930.00 | 13,010.00 | 13,870.00 | 13,870.00 | 6.86% | 115,469 |
| Dec 30, 2025 | 13,170.00 | 13,300.00 | 12,870.00 | 12,980.00 | 12,980.00 | -2.70% | 78,873 |
| Dec 29, 2025 | 13,260.00 | 13,410.00 | 12,900.00 | 13,340.00 | 13,340.00 | 0.76% | 68,186 |
| Dec 26, 2025 | 12,940.00 | 13,350.00 | 12,800.00 | 13,240.00 | 13,240.00 | 2.32% | 64,405 |
| Dec 24, 2025 | 13,100.00 | 13,180.00 | 12,800.00 | 12,940.00 | 12,940.00 | -1.15% | 52,988 |
| Dec 23, 2025 | 13,850.00 | 13,970.00 | 12,980.00 | 13,090.00 | 13,090.00 | -5.28% | 118,133 |
| Dec 22, 2025 | 14,020.00 | 14,500.00 | 13,700.00 | 13,820.00 | 13,820.00 | 0.44% | 103,199 |
| Dec 19, 2025 | 13,500.00 | 13,950.00 | 13,360.00 | 13,760.00 | 13,760.00 | 3.15% | 103,034 |
| Dec 18, 2025 | 12,930.00 | 13,600.00 | 12,810.00 | 13,340.00 | 13,340.00 | 1.52% | 81,231 |
| Dec 17, 2025 | 13,390.00 | 13,390.00 | 12,700.00 | 13,140.00 | 13,140.00 | 0.69% | 77,607 |
| Dec 16, 2025 | 13,430.00 | 13,640.00 | 13,050.00 | 13,050.00 | 13,050.00 | -3.19% | 68,996 |
| Dec 15, 2025 | 13,350.00 | 13,780.00 | 13,030.00 | 13,480.00 | 13,480.00 | -0.59% | 84,813 |
| Dec 12, 2025 | 13,930.00 | 13,930.00 | 13,340.00 | 13,560.00 | 13,560.00 | -1.45% | 78,716 |
| Dec 11, 2025 | 13,470.00 | 14,050.00 | 13,380.00 | 13,760.00 | 13,760.00 | 2.46% | 109,715 |
| Dec 10, 2025 | 13,700.00 | 14,790.00 | 13,380.00 | 13,430.00 | 13,430.00 | -0.07% | 345,456 |
| Dec 9, 2025 | 13,910.00 | 13,950.00 | 13,440.00 | 13,440.00 | 13,440.00 | -3.31% | 59,010 |
| Dec 8, 2025 | 13,710.00 | 14,100.00 | 13,640.00 | 13,900.00 | 13,900.00 | 1.31% | 77,903 |
| 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 |