Intellian Technologies, Inc. (KOSDAQ:189300)
South Korea
· Delayed Price · Currency is KRW 140,100
-900 (-0.64%)
Apr 28, 2026, 3:30 PM KST
Intellian Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 139,600.00 | 147,300.00 | 139,000.00 | 140,100.00 | 140,100.00 | -0.64% | 115,515 |
| Apr 27, 2026 | 129,500.00 | 141,800.00 | 126,300.00 | 141,000.00 | 141,000.00 | 8.13% | 205,290 |
| Apr 24, 2026 | 132,800.00 | 133,200.00 | 128,900.00 | 130,400.00 | 130,400.00 | -3.19% | 142,722 |
| Apr 23, 2026 | 135,900.00 | 135,900.00 | 131,900.00 | 134,700.00 | 134,700.00 | -0.81% | 104,785 |
| Apr 22, 2026 | 133,600.00 | 136,700.00 | 131,400.00 | 135,800.00 | 135,800.00 | 1.19% | 103,311 |
| Apr 21, 2026 | 136,000.00 | 137,000.00 | 131,000.00 | 134,200.00 | 134,200.00 | -1.25% | 137,073 |
| Apr 20, 2026 | 140,500.00 | 140,500.00 | 134,100.00 | 135,900.00 | 135,900.00 | -3.48% | 148,372 |
| Apr 17, 2026 | 140,600.00 | 149,000.00 | 139,000.00 | 140,800.00 | 140,800.00 | 4.30% | 282,538 |
| Apr 16, 2026 | 136,200.00 | 137,500.00 | 130,600.00 | 135,000.00 | 135,000.00 | -1.46% | 132,945 |
| Apr 15, 2026 | 126,300.00 | 138,900.00 | 125,800.00 | 137,000.00 | 137,000.00 | 13.22% | 371,408 |
| Apr 14, 2026 | 122,600.00 | 128,700.00 | 119,800.00 | 121,000.00 | 121,000.00 | 1.34% | 146,684 |
| Apr 13, 2026 | 112,800.00 | 119,400.00 | 111,900.00 | 119,400.00 | 119,400.00 | 4.28% | 89,565 |
| Apr 10, 2026 | 116,600.00 | 118,000.00 | 112,700.00 | 114,500.00 | 114,500.00 | -0.09% | 200,860 |
| Apr 9, 2026 | 117,600.00 | 118,900.00 | 112,500.00 | 114,600.00 | 114,600.00 | -3.94% | 127,942 |
| Apr 8, 2026 | 119,300.00 | 120,800.00 | 116,300.00 | 119,300.00 | 119,300.00 | 6.33% | 95,788 |
| Apr 7, 2026 | 112,900.00 | 117,400.00 | 110,200.00 | 112,200.00 | 112,200.00 | 1.45% | 93,381 |
| Apr 6, 2026 | 118,800.00 | 118,800.00 | 108,400.00 | 110,600.00 | 110,600.00 | -4.49% | 140,681 |
| Apr 3, 2026 | 120,800.00 | 126,400.00 | 115,700.00 | 115,800.00 | 115,800.00 | 1.22% | 141,195 |
| Apr 2, 2026 | 123,900.00 | 124,000.00 | 112,100.00 | 114,400.00 | 114,400.00 | -4.27% | 160,891 |
| Apr 1, 2026 | 117,100.00 | 122,700.00 | 117,100.00 | 119,500.00 | 119,500.00 | 7.75% | 131,320 |
| Mar 31, 2026 | 115,800.00 | 118,600.00 | 110,000.00 | 110,900.00 | 110,900.00 | -7.66% | 131,223 |
| Mar 30, 2026 | 121,300.00 | 123,100.00 | 117,300.00 | 120,100.00 | 120,100.00 | -6.97% | 108,371 |
| Mar 27, 2026 | 124,000.00 | 129,300.00 | 121,900.00 | 129,100.00 | 129,100.00 | 0.86% | 87,630 |
| Mar 26, 2026 | 138,300.00 | 138,300.00 | 125,000.00 | 128,000.00 | 128,000.00 | -3.90% | 149,482 |
| Mar 25, 2026 | 128,100.00 | 133,400.00 | 122,300.00 | 133,200.00 | 133,200.00 | 3.98% | 209,657 |
| Mar 24, 2026 | 124,100.00 | 130,600.00 | 121,600.00 | 128,100.00 | 128,100.00 | 6.31% | 186,146 |
| Mar 23, 2026 | 116,500.00 | 125,900.00 | 115,200.00 | 120,500.00 | 120,500.00 | -0.82% | 124,681 |
| Mar 20, 2026 | 123,800.00 | 125,300.00 | 121,300.00 | 121,500.00 | 121,500.00 | -1.54% | 117,183 |
| Mar 19, 2026 | 124,000.00 | 129,900.00 | 122,100.00 | 123,400.00 | 123,400.00 | -3.14% | 160,936 |
| Mar 18, 2026 | 134,400.00 | 134,600.00 | 125,600.00 | 127,400.00 | 127,400.00 | -1.39% | 143,993 |
| Mar 17, 2026 | 137,900.00 | 139,500.00 | 128,800.00 | 129,200.00 | 129,200.00 | -3.22% | 127,792 |
| Mar 16, 2026 | 142,400.00 | 144,900.00 | 131,200.00 | 133,500.00 | 133,500.00 | -6.90% | 167,847 |
| Mar 13, 2026 | 137,700.00 | 147,500.00 | 137,200.00 | 143,400.00 | 143,400.00 | 0.77% | 183,662 |
| Mar 12, 2026 | 138,600.00 | 143,500.00 | 138,000.00 | 142,300.00 | 142,300.00 | 1.57% | 162,877 |
| Mar 11, 2026 | 136,400.00 | 149,400.00 | 135,000.00 | 140,100.00 | 140,100.00 | 3.01% | 396,715 |
| Mar 10, 2026 | 127,300.00 | 142,500.00 | 126,100.00 | 136,000.00 | 136,000.00 | 13.24% | 450,017 |
| Mar 9, 2026 | 116,100.00 | 123,500.00 | 114,400.00 | 120,100.00 | 120,100.00 | -2.99% | 265,167 |
| 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 |