INTEKPLUS Co., Ltd. (KOSDAQ:064290)
South Korea
· Delayed Price · Currency is KRW 30,050
-300 (-0.99%)
Apr 29, 2026, 11:00 AM KST
INTEKPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31,350.00 | 32,050.00 | 29,750.00 | 30,350.00 | 30,350.00 | -2.57% | 532,252 |
| Apr 27, 2026 | 32,000.00 | 35,100.00 | 30,700.00 | 31,150.00 | 31,150.00 | 5.77% | 2,097,364 |
| Apr 24, 2026 | 30,450.00 | 32,400.00 | 28,500.00 | 29,450.00 | 29,450.00 | 4.25% | 915,595 |
| Apr 23, 2026 | 29,900.00 | 30,750.00 | 28,000.00 | 28,250.00 | 28,250.00 | -5.20% | 574,692 |
| Apr 22, 2026 | 30,850.00 | 30,850.00 | 28,650.00 | 29,800.00 | 29,800.00 | -5.25% | 569,949 |
| Apr 21, 2026 | 29,300.00 | 31,500.00 | 27,900.00 | 31,450.00 | 31,450.00 | 8.82% | 888,836 |
| Apr 20, 2026 | 27,750.00 | 29,350.00 | 27,050.00 | 28,900.00 | 28,900.00 | 4.14% | 480,888 |
| Apr 17, 2026 | 26,600.00 | 28,500.00 | 26,000.00 | 27,750.00 | 27,750.00 | 4.32% | 810,476 |
| Apr 16, 2026 | 24,600.00 | 26,950.00 | 23,500.00 | 26,600.00 | 26,600.00 | 8.57% | 633,553 |
| Apr 15, 2026 | 25,100.00 | 25,700.00 | 23,950.00 | 24,500.00 | 24,500.00 | 1.66% | 296,113 |
| Apr 14, 2026 | 25,150.00 | 25,500.00 | 23,500.00 | 24,100.00 | 24,100.00 | 0.42% | 404,119 |
| Apr 13, 2026 | 24,500.00 | 25,350.00 | 23,650.00 | 24,000.00 | 24,000.00 | -2.04% | 302,351 |
| Apr 10, 2026 | 23,400.00 | 25,500.00 | 23,100.00 | 24,500.00 | 24,500.00 | 9.13% | 646,128 |
| Apr 9, 2026 | 22,850.00 | 23,100.00 | 21,950.00 | 22,450.00 | 22,450.00 | -2.18% | 218,004 |
| Apr 8, 2026 | 21,100.00 | 23,800.00 | 20,550.00 | 22,950.00 | 22,950.00 | 15.68% | 996,928 |
| Apr 7, 2026 | 21,950.00 | 21,950.00 | 19,400.00 | 19,840.00 | 19,840.00 | -8.57% | 342,129 |
| Apr 6, 2026 | 21,850.00 | 22,300.00 | 20,400.00 | 21,700.00 | 21,700.00 | 0.93% | 329,181 |
| Apr 3, 2026 | 22,450.00 | 22,900.00 | 21,100.00 | 21,500.00 | 21,500.00 | -0.46% | 420,714 |
| Apr 2, 2026 | 21,000.00 | 22,650.00 | 20,250.00 | 21,600.00 | 21,600.00 | 2.86% | 1,087,829 |
| Apr 1, 2026 | 17,710.00 | 21,400.00 | 17,610.00 | 21,000.00 | 21,000.00 | 24.93% | 1,306,911 |
| Mar 31, 2026 | 16,750.00 | 17,350.00 | 16,330.00 | 16,810.00 | 16,810.00 | -2.72% | 189,032 |
| Mar 30, 2026 | 18,500.00 | 18,500.00 | 17,150.00 | 17,280.00 | 17,280.00 | -9.39% | 267,396 |
| Mar 27, 2026 | 17,530.00 | 19,150.00 | 17,200.00 | 19,070.00 | 19,070.00 | 5.24% | 396,928 |
| Mar 26, 2026 | 17,590.00 | 18,710.00 | 17,020.00 | 18,120.00 | 18,120.00 | 4.86% | 555,851 |
| Mar 25, 2026 | 17,100.00 | 17,910.00 | 16,800.00 | 17,280.00 | 17,280.00 | 3.04% | 197,513 |
| Mar 24, 2026 | 16,550.00 | 17,340.00 | 16,490.00 | 16,770.00 | 16,770.00 | 4.23% | 229,605 |
| Mar 23, 2026 | 16,750.00 | 16,790.00 | 16,090.00 | 16,090.00 | 16,090.00 | -6.34% | 205,733 |
| Mar 20, 2026 | 18,630.00 | 18,630.00 | 16,770.00 | 17,180.00 | 17,180.00 | -4.29% | 583,343 |
| Mar 19, 2026 | 15,500.00 | 18,300.00 | 15,500.00 | 17,950.00 | 17,950.00 | 13.32% | 771,838 |
| Mar 18, 2026 | 16,310.00 | 16,520.00 | 15,750.00 | 15,840.00 | 15,840.00 | -1.61% | 119,426 |
| Mar 17, 2026 | 15,540.00 | 16,570.00 | 15,500.00 | 16,100.00 | 16,100.00 | 4.48% | 212,243 |
| Mar 16, 2026 | 15,110.00 | 15,550.00 | 14,900.00 | 15,410.00 | 15,410.00 | 1.99% | 62,804 |
| Mar 13, 2026 | 15,390.00 | 15,390.00 | 14,740.00 | 15,110.00 | 15,110.00 | -3.14% | 75,349 |
| Mar 12, 2026 | 15,160.00 | 15,620.00 | 14,870.00 | 15,600.00 | 15,600.00 | 2.90% | 75,609 |
| Mar 11, 2026 | 14,560.00 | 15,590.00 | 14,500.00 | 15,160.00 | 15,160.00 | 5.87% | 215,427 |
| Mar 10, 2026 | 14,280.00 | 14,650.00 | 13,860.00 | 14,320.00 | 14,320.00 | 5.22% | 202,126 |
| 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 |