Intellian Technologies, Inc. (KOSDAQ:189300)
South Korea
· Delayed Price · Currency is KRW 120,100
-3,700 (-2.99%)
At close: Mar 9, 2026
Intellian Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 118,500.00 | 125,500.00 | 112,100.00 | 123,800.00 | 123,800.00 | 2.48% | 224,269 |
| Mar 5, 2026 | 106,900.00 | 125,900.00 | 105,300.00 | 120,800.00 | 120,800.00 | 20.80% | 369,618 |
| Mar 4, 2026 | 111,200.00 | 120,000.00 | 99,100.00 | 100,000.00 | 100,000.00 | -14.31% | 388,303 |
| Mar 3, 2026 | 124,100.00 | 126,900.00 | 116,200.00 | 116,700.00 | 116,700.00 | -3.55% | 256,216 |
| Feb 27, 2026 | 124,700.00 | 128,900.00 | 121,000.00 | 121,000.00 | 121,000.00 | -0.08% | 196,063 |
| Feb 26, 2026 | 121,000.00 | 124,400.00 | 118,300.00 | 121,100.00 | 121,100.00 | 1.09% | 137,076 |
| Feb 25, 2026 | 118,100.00 | 124,400.00 | 114,800.00 | 119,800.00 | 119,800.00 | 8.12% | 306,943 |
| Feb 24, 2026 | 112,600.00 | 113,600.00 | 110,100.00 | 110,800.00 | 110,800.00 | -2.89% | 164,999 |
| Feb 23, 2026 | 119,900.00 | 119,900.00 | 112,500.00 | 114,100.00 | 114,100.00 | -6.09% | 238,406 |
| Feb 20, 2026 | 124,200.00 | 131,900.00 | 119,500.00 | 121,500.00 | 121,500.00 | -1.70% | 198,130 |
| Feb 19, 2026 | 125,900.00 | 126,000.00 | 118,000.00 | 123,600.00 | 123,600.00 | -0.56% | 223,920 |
| Feb 13, 2026 | 134,400.00 | 134,700.00 | 123,900.00 | 124,300.00 | 124,300.00 | -5.19% | 221,230 |
| Feb 12, 2026 | 130,200.00 | 139,100.00 | 129,600.00 | 131,100.00 | 131,100.00 | -1.72% | 321,132 |
| Feb 11, 2026 | 119,000.00 | 143,000.00 | 115,900.00 | 133,400.00 | 133,400.00 | 11.26% | 783,578 |
| Feb 10, 2026 | 124,000.00 | 128,400.00 | 117,700.00 | 119,900.00 | 119,900.00 | -6.62% | 489,923 |
| Feb 9, 2026 | 102,300.00 | 128,400.00 | 98,800.00 | 128,400.00 | 128,400.00 | 29.96% | 587,790 |
| Feb 6, 2026 | 90,300.00 | 101,500.00 | 88,000.00 | 98,800.00 | 98,800.00 | 3.35% | 329,781 |
| Feb 5, 2026 | 100,000.00 | 101,900.00 | 94,000.00 | 95,600.00 | 95,600.00 | -8.69% | 233,131 |
| Feb 4, 2026 | 107,800.00 | 109,100.00 | 101,700.00 | 104,700.00 | 104,700.00 | -2.24% | 177,963 |
| Feb 3, 2026 | 102,900.00 | 114,300.00 | 100,800.00 | 107,100.00 | 107,100.00 | 9.85% | 532,571 |
| Feb 2, 2026 | 102,400.00 | 108,700.00 | 96,200.00 | 97,500.00 | 97,500.00 | -7.23% | 294,898 |
| Jan 30, 2026 | 104,200.00 | 105,700.00 | 99,800.00 | 105,100.00 | 105,100.00 | -0.10% | 295,475 |
| Jan 29, 2026 | 87,500.00 | 105,500.00 | 83,300.00 | 105,200.00 | 105,200.00 | 20.92% | 874,617 |
| Jan 28, 2026 | 81,300.00 | 87,700.00 | 81,200.00 | 87,000.00 | 87,000.00 | 9.71% | 326,313 |
| Jan 27, 2026 | 78,700.00 | 81,900.00 | 77,300.00 | 79,300.00 | 79,300.00 | -0.13% | 217,433 |
| Jan 26, 2026 | 76,900.00 | 79,500.00 | 71,500.00 | 79,400.00 | 79,400.00 | 4.89% | 329,707 |
| Jan 23, 2026 | 74,900.00 | 77,800.00 | 73,100.00 | 75,700.00 | 75,700.00 | 4.85% | 311,414 |
| Jan 22, 2026 | 73,600.00 | 75,100.00 | 70,700.00 | 72,200.00 | 72,200.00 | -0.41% | 214,938 |
| Jan 21, 2026 | 72,000.00 | 75,900.00 | 71,400.00 | 72,500.00 | 72,500.00 | -2.03% | 251,452 |
| Jan 20, 2026 | 70,200.00 | 75,700.00 | 68,100.00 | 74,000.00 | 74,000.00 | 7.87% | 417,340 |
| Jan 19, 2026 | 71,100.00 | 71,700.00 | 67,900.00 | 68,600.00 | 68,600.00 | -0.44% | 161,048 |
| Jan 16, 2026 | 69,200.00 | 69,500.00 | 67,300.00 | 68,900.00 | 68,900.00 | 0.73% | 127,662 |
| Jan 15, 2026 | 69,500.00 | 69,600.00 | 66,900.00 | 68,400.00 | 68,400.00 | -0.58% | 201,712 |
| Jan 14, 2026 | 70,300.00 | 70,500.00 | 67,800.00 | 68,800.00 | 68,800.00 | -4.71% | 234,459 |
| Jan 13, 2026 | 74,400.00 | 74,700.00 | 70,500.00 | 72,200.00 | 72,200.00 | -2.70% | 180,285 |
| Jan 12, 2026 | 74,900.00 | 76,700.00 | 72,200.00 | 74,200.00 | 74,200.00 | 0.95% | 273,430 |
| Jan 9, 2026 | 71,500.00 | 73,500.00 | 70,000.00 | 73,500.00 | 73,500.00 | 1.94% | 147,280 |
| Jan 8, 2026 | 70,500.00 | 73,300.00 | 68,700.00 | 72,100.00 | 72,100.00 | 1.84% | 238,578 |
| Jan 7, 2026 | 70,700.00 | 71,600.00 | 69,400.00 | 70,800.00 | 70,800.00 | 0.71% | 149,779 |
| Jan 6, 2026 | 71,300.00 | 74,600.00 | 69,000.00 | 70,300.00 | 70,300.00 | -3.30% | 334,286 |
| Jan 5, 2026 | 67,600.00 | 74,300.00 | 66,300.00 | 72,700.00 | 72,700.00 | 6.60% | 466,608 |
| Jan 2, 2026 | 60,300.00 | 68,800.00 | 59,400.00 | 68,200.00 | 68,200.00 | 14.62% | 629,819 |
| Dec 30, 2025 | 58,000.00 | 59,500.00 | 57,300.00 | 59,500.00 | 59,500.00 | 2.23% | 120,270 |
| Dec 29, 2025 | 55,700.00 | 58,600.00 | 55,000.00 | 58,200.00 | 58,200.00 | 2.11% | 127,301 |
| Dec 26, 2025 | 58,000.00 | 58,200.00 | 54,800.00 | 57,000.00 | 56,900.00 | -0.18% | 263,983 |
| Dec 24, 2025 | 54,500.00 | 57,700.00 | 53,200.00 | 57,100.00 | 56,999.82 | 2.70% | 342,436 |
| Dec 23, 2025 | 64,500.00 | 64,600.00 | 54,300.00 | 55,600.00 | 55,502.46 | -8.10% | 648,547 |
| Dec 22, 2025 | 52,500.00 | 60,800.00 | 52,200.00 | 60,500.00 | 60,393.86 | 19.09% | 885,033 |
| Dec 19, 2025 | 50,400.00 | 52,200.00 | 49,150.00 | 50,800.00 | 50,710.88 | 2.83% | 185,535 |
| Dec 18, 2025 | 49,100.00 | 49,800.00 | 48,300.00 | 49,400.00 | 49,313.33 | 0.71% | 66,063 |
| Dec 17, 2025 | 49,100.00 | 51,400.00 | 48,500.00 | 49,050.00 | 48,963.95 | 1.66% | 105,941 |
| Dec 16, 2025 | 49,300.00 | 52,000.00 | 47,750.00 | 48,250.00 | 48,165.35 | -2.82% | 270,107 |
| Dec 15, 2025 | 49,100.00 | 50,600.00 | 48,150.00 | 49,650.00 | 49,562.89 | 2.80% | 164,494 |
| Dec 12, 2025 | 46,750.00 | 49,550.00 | 46,700.00 | 48,300.00 | 48,215.26 | 4.21% | 191,479 |
| Dec 11, 2025 | 46,250.00 | 46,950.00 | 45,600.00 | 46,350.00 | 46,268.68 | -0.43% | 60,809 |
| Dec 10, 2025 | 45,900.00 | 46,850.00 | 45,700.00 | 46,550.00 | 46,468.33 | 0.54% | 49,272 |
| Dec 9, 2025 | 46,300.00 | 46,850.00 | 46,000.00 | 46,300.00 | 46,218.77 | 0.11% | 67,196 |
| Dec 8, 2025 | 46,400.00 | 46,800.00 | 45,800.00 | 46,250.00 | 46,168.86 | 0.65% | 57,105 |
| Dec 5, 2025 | 45,150.00 | 46,250.00 | 44,750.00 | 45,950.00 | 45,869.39 | 1.55% | 78,629 |
| Dec 4, 2025 | 45,000.00 | 46,400.00 | 44,850.00 | 45,250.00 | 45,170.61 | 0.33% | 71,700 |
| Dec 3, 2025 | 42,950.00 | 45,250.00 | 42,850.00 | 45,100.00 | 45,020.88 | 5.74% | 121,365 |
| Dec 2, 2025 | 41,600.00 | 43,000.00 | 41,600.00 | 42,650.00 | 42,575.18 | 2.52% | 55,808 |
| Dec 1, 2025 | 41,300.00 | 42,250.00 | 41,300.00 | 41,600.00 | 41,527.02 | 0.85% | 52,367 |
| Nov 28, 2025 | 39,950.00 | 41,400.00 | 39,000.00 | 41,250.00 | 41,177.63 | 4.70% | 60,507 |
| Nov 27, 2025 | 40,800.00 | 40,850.00 | 39,300.00 | 39,400.00 | 39,330.88 | -2.48% | 59,163 |
| Nov 26, 2025 | 40,250.00 | 40,450.00 | 39,700.00 | 40,400.00 | 40,329.12 | 0.25% | 40,375 |
| Nov 25, 2025 | 39,850.00 | 41,000.00 | 39,850.00 | 40,300.00 | 40,229.30 | 1.38% | 29,333 |
| Nov 24, 2025 | 41,300.00 | 41,300.00 | 39,550.00 | 39,750.00 | 39,680.26 | -2.09% | 48,482 |
| Nov 21, 2025 | 40,750.00 | 41,150.00 | 40,200.00 | 40,600.00 | 40,528.77 | -2.64% | 27,987 |
| Nov 20, 2025 | 40,850.00 | 42,150.00 | 40,850.00 | 41,700.00 | 41,626.84 | 2.46% | 29,263 |
| Nov 19, 2025 | 40,000.00 | 42,800.00 | 39,200.00 | 40,700.00 | 40,628.60 | 1.75% | 90,605 |
| Nov 18, 2025 | 41,550.00 | 41,650.00 | 40,000.00 | 40,000.00 | 39,929.82 | -2.44% | 51,082 |
| Nov 17, 2025 | 41,050.00 | 41,450.00 | 40,400.00 | 41,000.00 | 40,928.07 | 1.36% | 30,120 |
| Nov 14, 2025 | 40,500.00 | 41,200.00 | 40,400.00 | 40,450.00 | 40,379.04 | -2.76% | 45,715 |
| Nov 13, 2025 | 42,100.00 | 42,150.00 | 41,100.00 | 41,600.00 | 41,527.02 | - | 31,568 |
| Nov 12, 2025 | 41,700.00 | 42,150.00 | 41,200.00 | 41,600.00 | 41,527.02 | -0.24% | 30,403 |
| Nov 11, 2025 | 42,000.00 | 42,600.00 | 41,200.00 | 41,700.00 | 41,626.84 | -0.48% | 34,036 |
| Nov 10, 2025 | 41,850.00 | 42,100.00 | 40,900.00 | 41,900.00 | 41,826.49 | 3.08% | 36,860 |
| Nov 7, 2025 | 41,000.00 | 41,550.00 | 40,150.00 | 40,650.00 | 40,578.68 | -2.75% | 67,801 |
| Nov 6, 2025 | 43,500.00 | 44,100.00 | 41,600.00 | 41,800.00 | 41,726.67 | -3.46% | 124,709 |
| Nov 5, 2025 | 44,800.00 | 44,800.00 | 42,200.00 | 43,300.00 | 43,224.04 | -3.35% | 111,638 |
| Nov 4, 2025 | 45,500.00 | 45,800.00 | 44,600.00 | 44,800.00 | 44,721.40 | -1.65% | 86,366 |
| Nov 3, 2025 | 45,850.00 | 46,350.00 | 45,500.00 | 45,550.00 | 45,470.09 | 0.77% | 75,950 |
| Oct 31, 2025 | 47,950.00 | 47,950.00 | 45,100.00 | 45,200.00 | 45,120.70 | -4.84% | 189,023 |
| Oct 30, 2025 | 48,950.00 | 49,300.00 | 47,250.00 | 47,500.00 | 47,416.67 | -1.86% | 93,473 |
| Oct 29, 2025 | 49,600.00 | 51,500.00 | 47,800.00 | 48,400.00 | 48,315.09 | -1.22% | 141,893 |
| Oct 28, 2025 | 49,400.00 | 49,750.00 | 48,700.00 | 49,000.00 | 48,914.04 | -0.10% | 52,505 |
| Oct 27, 2025 | 49,300.00 | 49,950.00 | 48,450.00 | 49,050.00 | 48,963.95 | -0.41% | 50,400 |
| Oct 24, 2025 | 50,000.00 | 50,000.00 | 49,100.00 | 49,250.00 | 49,163.60 | - | 57,282 |
| Oct 23, 2025 | 49,750.00 | 50,700.00 | 49,100.00 | 49,250.00 | 49,163.60 | -2.28% | 61,565 |
| Oct 22, 2025 | 48,500.00 | 50,800.00 | 48,300.00 | 50,400.00 | 50,311.58 | 4.78% | 101,995 |
| Oct 21, 2025 | 48,450.00 | 48,950.00 | 47,500.00 | 48,100.00 | 48,015.61 | 0.94% | 117,471 |
| Oct 20, 2025 | 48,000.00 | 48,050.00 | 46,750.00 | 47,650.00 | 47,566.40 | 0.11% | 59,803 |
| Oct 17, 2025 | 50,200.00 | 50,600.00 | 47,450.00 | 47,600.00 | 47,516.49 | -6.11% | 140,691 |
| Oct 16, 2025 | 52,200.00 | 52,200.00 | 50,600.00 | 50,700.00 | 50,611.05 | -3.61% | 53,047 |
| Oct 15, 2025 | 50,900.00 | 53,100.00 | 50,400.00 | 52,600.00 | 52,507.72 | 4.78% | 92,923 |
| Oct 14, 2025 | 52,100.00 | 52,600.00 | 50,100.00 | 50,200.00 | 50,111.93 | -3.28% | 82,702 |
| Oct 13, 2025 | 51,200.00 | 52,500.00 | 50,700.00 | 51,900.00 | 51,808.95 | -1.33% | 88,390 |
| Oct 10, 2025 | 47,650.00 | 53,000.00 | 46,850.00 | 52,600.00 | 52,507.72 | 10.85% | 220,088 |
| Oct 2, 2025 | 47,150.00 | 48,450.00 | 46,600.00 | 47,450.00 | 47,366.75 | 1.39% | 100,399 |