Skip to main content
Inticube Co., Ltd. (KOSDAQ:070590)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,908.00
+6.00 (0.32%)
At close: Apr 28, 2026

Inticube Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,908.001,941.001,801.001,910.001,910.000.10%33,850
Apr 28, 20261,920.001,920.001,896.001,908.001,908.000.32%23,166
Apr 27, 20261,958.001,970.001,900.001,902.001,902.00-2.86%30,891
Apr 24, 20261,944.001,958.001,889.001,958.001,958.000.72%30,489
Apr 23, 20261,966.001,966.001,913.001,944.001,944.00-1.12%23,359
Apr 22, 20261,945.001,999.001,905.001,966.001,966.000.10%24,374
Apr 21, 20261,950.002,005.001,931.001,964.001,964.000.77%13,119
Apr 20, 20262,030.002,030.001,949.001,949.001,949.00-3.99%32,995
Apr 17, 20262,075.002,080.002,030.002,030.002,030.00-3.33%29,889
Apr 16, 20261,999.002,100.001,977.002,100.002,100.005.05%59,985
Apr 15, 20261,939.002,000.001,914.001,999.001,999.003.31%47,620
Apr 14, 20261,931.001,972.001,931.001,935.001,935.00-0.77%15,859
Apr 13, 20261,944.001,990.001,906.001,950.001,950.000.31%10,161
Apr 10, 20261,888.001,945.001,849.001,944.001,944.002.97%68,789
Apr 9, 20261,900.001,900.001,841.001,888.001,888.00-0.63%29,241
Apr 8, 20261,937.001,987.001,861.001,900.001,900.00-1.91%123,306
Apr 7, 20261,898.001,939.001,891.001,937.001,937.002.05%26,658
Apr 6, 20261,920.001,920.001,852.001,898.001,898.00-1.15%45,973
Apr 3, 20261,934.001,943.001,873.001,920.001,920.00-0.72%29,661
Apr 2, 20261,969.001,985.001,894.001,934.001,934.00-2.57%39,092
Apr 1, 20261,872.002,000.001,872.001,985.001,985.002.69%43,708
Mar 31, 20261,930.001,949.001,904.001,933.001,933.000.16%13,721
Mar 30, 20261,900.001,998.001,849.001,930.001,930.00-0.41%35,569
Mar 27, 20261,917.001,973.001,905.001,938.001,938.001.10%15,583
Mar 26, 20261,990.001,991.001,813.001,917.001,917.00-3.43%56,004
Mar 25, 20262,040.002,040.001,943.001,985.001,985.00-2.70%56,932
Mar 24, 20262,035.002,095.001,994.002,040.002,040.001.49%16,791
Mar 23, 20262,115.002,115.001,995.002,010.002,010.00-4.96%33,337
Mar 20, 20262,090.002,140.002,060.002,115.002,115.001.20%44,959
Mar 19, 20262,030.002,115.002,010.002,090.002,090.001.95%99,196
Mar 18, 20262,080.002,100.001,995.002,050.002,050.00-1.44%87,492
Mar 17, 20262,050.002,160.002,050.002,080.002,080.001.71%77,115
Mar 16, 20262,025.002,190.002,005.002,045.002,045.00-112,591
Mar 13, 20261,972.002,080.001,940.002,045.002,045.002.76%86,905
Mar 12, 20261,910.002,020.001,907.001,990.001,990.004.52%106,800
Mar 11, 20261,863.002,045.001,834.001,904.001,904.001.33%118,112
Mar 10, 20261,810.001,895.001,804.001,879.001,879.003.64%43,077
Mar 9, 20261,791.001,959.001,778.001,813.001,813.001.23%28,735
Mar 6, 20261,762.001,791.001,757.001,791.001,791.000.79%36,103
Mar 5, 20261,792.001,864.001,777.001,777.001,777.00-0.06%82,985
Mar 4, 20261,900.001,901.001,725.001,778.001,778.00-6.42%34,023
Mar 3, 20261,962.001,962.001,858.001,900.001,900.00-3.16%43,240
Feb 27, 20261,920.001,970.001,920.001,962.001,962.002.19%29,939
Feb 26, 20261,914.001,960.001,903.001,920.001,920.000.21%53,412
Feb 25, 20261,871.001,950.001,790.001,916.001,916.003.46%34,792
Feb 24, 20261,775.001,899.001,758.001,852.001,852.004.34%53,775
Feb 23, 20261,807.001,825.001,775.001,775.001,775.00-1.77%31,430
Feb 20, 20261,777.001,814.001,777.001,807.001,807.00-27,115
Feb 19, 20261,839.001,842.001,731.001,807.001,807.00-1.90%34,315
Feb 13, 20261,915.001,915.001,743.001,842.001,842.00-3.81%72,221
Feb 12, 20261,916.001,941.001,884.001,915.001,915.00-26,896
Feb 11, 20261,975.001,975.001,914.001,915.001,915.00-3.04%35,335
Feb 10, 20261,879.001,980.001,776.001,975.001,975.0010.34%128,366
Feb 9, 20261,770.001,799.001,708.001,790.001,790.000.96%40,312
Feb 6, 20261,724.001,808.001,668.001,773.001,773.002.84%50,254
Feb 5, 20261,750.001,750.001,711.001,724.001,724.00-1.49%26,657
Feb 4, 20261,778.001,778.001,740.001,750.001,750.00-1.41%37,465
Feb 3, 20261,879.001,880.001,541.001,775.001,775.00-5.53%415,231
Feb 2, 20261,960.001,960.001,776.001,879.001,879.00-4.13%189,400
Jan 30, 20261,940.001,971.001,872.001,960.001,960.001.03%76,988
Jan 29, 20261,946.001,946.001,845.001,940.001,940.00-75,898
Jan 28, 20261,945.001,945.001,860.001,940.001,940.00-0.26%82,029
Jan 27, 20261,961.001,961.001,925.001,945.001,945.00-13,571
Jan 26, 20261,941.001,949.001,926.001,945.001,945.000.21%28,609
Jan 23, 20261,905.001,950.001,881.001,941.001,941.001.89%25,508
Jan 22, 20261,925.001,926.001,874.001,905.001,905.00-1.04%12,218
Jan 21, 20261,961.001,962.001,883.001,925.001,925.00-1.84%20,288
Jan 20, 20261,930.002,070.001,922.001,961.001,961.001.34%34,858
Jan 19, 20261,966.001,985.001,929.001,935.001,935.00-1.58%14,978
Jan 16, 20262,000.002,015.001,966.001,966.001,966.00-2.19%11,499
Jan 15, 20261,980.002,010.001,963.002,010.002,010.001.46%26,178
Jan 14, 20262,015.002,020.001,976.001,981.001,981.00-1.69%9,297
Jan 13, 20261,900.002,055.001,877.002,015.002,015.006.33%38,032
Jan 12, 20261,933.001,935.001,832.001,895.001,895.00-2.87%27,398
Jan 9, 20261,933.001,970.001,930.001,951.001,951.000.52%12,162
Jan 8, 20261,960.001,960.001,852.001,941.001,941.00-1.77%88,796
Jan 7, 20261,979.002,025.001,863.001,976.001,976.00-0.10%86,008
Jan 6, 20262,070.002,150.001,978.001,978.001,978.00-4.21%100,669
Jan 5, 20262,100.002,180.002,065.002,065.002,065.00-1.67%39,254
Jan 2, 20262,155.002,155.002,095.002,100.002,100.00-2.55%14,896
Dec 30, 20252,110.002,200.002,065.002,155.002,155.002.13%24,267
Dec 29, 20252,030.002,230.002,005.002,110.002,110.003.94%48,000
Dec 26, 20252,080.002,095.002,025.002,030.002,030.00-3.33%46,653
Dec 24, 20252,120.002,120.002,055.002,100.002,100.00-1.87%28,266
Dec 23, 20252,140.002,150.002,070.002,140.002,140.00-35,354
Dec 22, 20252,505.002,510.002,130.002,140.002,140.00-10.08%186,917
Dec 19, 20252,210.002,400.002,210.002,380.002,380.008.18%142,919
Dec 18, 20252,120.002,260.002,055.002,200.002,200.006.80%108,186
Dec 17, 20252,115.002,190.002,060.002,060.002,060.00-3.51%52,483
Dec 16, 20252,100.002,145.002,045.002,135.002,135.001.67%104,752
Dec 15, 20252,250.002,470.001,951.002,100.002,100.00-6.67%934,226
Dec 12, 20252,185.002,290.002,165.002,250.002,250.002.51%12,050
Dec 11, 20252,235.002,235.002,140.002,195.002,195.00-2.01%15,334
Dec 10, 20252,260.002,300.002,170.002,240.002,240.00-0.22%19,348
Dec 9, 20252,160.002,250.002,155.002,245.002,245.003.94%32,610
Dec 8, 20252,190.002,305.002,145.002,160.002,160.00-1.37%24,977
Dec 5, 20252,170.002,200.002,150.002,190.002,190.000.69%12,891
Dec 4, 20252,175.002,215.002,140.002,175.002,175.00-20,328
Dec 3, 20252,255.002,255.002,150.002,175.002,175.00-4.61%25,435
Dec 2, 20252,320.002,345.002,230.002,280.002,280.00-1.72%26,803