Intops Co., Ltd 049070
KRX · South Korea · Electronic Technology
KRW 18,750.00+200.00 (+1.08%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 18,550.00 | +3.57% | KRW 18,000.00 | KRW 18,570.00 | KRW 17,870.00 | 69.34K |
| 2026-09-30 | KRW 17,910.00 | -2.02% | KRW 18,300.00 | KRW 18,390.00 | KRW 17,910.00 | 43.60K |
| 2026-09-29 | KRW 18,280.00 | +0.61% | KRW 18,130.00 | KRW 18,290.00 | KRW 17,900.00 | 40.38K |
| 2026-09-28 | KRW 18,170.00 | +0.39% | KRW 18,230.00 | KRW 18,410.00 |
| KRW 18,010.00 |
| 34.39K |
| 2026-09-23 | KRW 18,100.00 | -0.17% | KRW 18,260.00 | KRW 18,370.00 | KRW 18,100.00 | 33.13K |
| 2026-09-22 | KRW 18,130.00 | -0.06% | KRW 18,140.00 | KRW 18,490.00 | KRW 18,070.00 | 76.36K |
| 2026-09-21 | KRW 18,140.00 | +0.39% | KRW 18,290.00 | KRW 18,330.00 | KRW 18,020.00 | 25.37K |
| 2026-09-18 | KRW 18,070.00 | -2.54% | KRW 18,740.00 | KRW 18,770.00 | KRW 18,070.00 | 67.89K |
| 2026-09-17 | KRW 18,540.00 | +1.53% | KRW 18,140.00 | KRW 18,670.00 | KRW 18,120.00 | 35.45K |
| 2026-09-16 | KRW 18,260.00 | -1.40% | KRW 18,500.00 | KRW 18,580.00 | KRW 18,120.00 | 39.34K |
| 2026-09-15 | KRW 18,520.00 | +1.76% | KRW 18,160.00 | KRW 18,820.00 | KRW 18,090.00 | 65.87K |
| 2026-09-14 | KRW 18,200.00 | -2.88% | KRW 18,400.00 | KRW 18,460.00 | KRW 18,060.00 | 53.75K |
| 2026-09-11 | KRW 18,740.00 | +1.02% | KRW 18,250.00 | KRW 18,850.00 | KRW 18,130.00 | 59.63K |
| 2026-09-10 | KRW 18,550.00 | -2.27% | KRW 18,760.00 | KRW 18,790.00 | KRW 18,320.00 | 61.62K |
| 2026-09-09 | KRW 18,980.00 | +2.37% | KRW 18,490.00 | KRW 19,340.00 | KRW 18,250.00 | 164.03K |
| 2026-09-08 | KRW 18,540.00 | -3.84% | KRW 18,890.00 | KRW 18,990.00 | KRW 18,530.00 | 104.10K |
| 2026-09-07 | KRW 19,280.00 | +8.74% | KRW 20,950.00 | KRW 21,100.00 | KRW 19,110.00 | 578.54K |
| 2026-09-04 | KRW 17,730.00 | +2.49% | KRW 17,530.00 | KRW 17,980.00 | KRW 17,310.00 | 34.80K |
| 2026-09-03 | KRW 17,300.00 | 0.00% | KRW 17,360.00 | KRW 17,560.00 | KRW 17,170.00 | 49.20K |
| 2026-09-02 | KRW 17,300.00 | -3.57% | KRW 17,510.00 | KRW 17,750.00 | KRW 17,290.00 | 30.95K |
| 2026-09-01 | KRW 17,940.00 | -0.77% | KRW 18,090.00 | KRW 18,130.00 | KRW 17,760.00 | 32.38K |
| 2026-08-31 | KRW 18,080.00 | +0.22% | KRW 17,900.00 | KRW 18,100.00 | KRW 17,500.00 | 24.39K |
| 2026-08-28 | KRW 18,040.00 | +0.78% | KRW 17,910.00 | KRW 18,060.00 | KRW 17,710.00 | 22.75K |
| 2026-08-27 | KRW 17,900.00 | -1.43% | KRW 18,160.00 | KRW 18,170.00 | KRW 17,820.00 | 29.84K |
| 2026-08-26 | KRW 18,160.00 | +0.22% | KRW 18,140.00 | KRW 18,200.00 | KRW 17,840.00 | 27.41K |
| 2026-08-25 | KRW 18,120.00 | +5.96% | KRW 17,570.00 | KRW 18,210.00 | KRW 17,050.00 | 76.10K |
| 2026-08-24 | KRW 17,100.00 | -0.29% | KRW 17,210.00 | KRW 17,450.00 | KRW 17,030.00 | 25.14K |
| 2026-08-21 | KRW 17,150.00 | -3.81% | KRW 17,570.00 | KRW 17,700.00 | KRW 17,100.00 | 31.06K |
| 2026-08-20 | KRW 17,830.00 | +3.30% | KRW 17,660.00 | KRW 17,830.00 | KRW 17,450.00 | 21.84K |
| 2026-08-19 | KRW 17,260.00 | -4.96% | KRW 17,720.00 | KRW 17,960.00 | KRW 17,130.00 | 87.40K |
| 2026-08-18 | KRW 18,160.00 | -8.33% | KRW 19,860.00 | KRW 19,990.00 | KRW 18,140.00 | 96.28K |
| 2026-08-14 | KRW 19,810.00 | +0.15% | KRW 19,770.00 | KRW 20,100.00 | KRW 19,240.00 | 80.47K |
| 2026-08-13 | KRW 19,780.00 | +1.96% | KRW 19,600.00 | KRW 19,930.00 | KRW 19,390.00 | 80.90K |
| 2026-08-12 | KRW 19,400.00 | -0.41% | KRW 19,480.00 | KRW 19,560.00 | KRW 19,170.00 | 58.34K |
| 2026-08-11 | KRW 19,480.00 | +3.40% | KRW 18,870.00 | KRW 19,520.00 | KRW 18,720.00 | 80.53K |
| 2026-08-10 | KRW 18,840.00 | +5.08% | KRW 18,150.00 | KRW 18,880.00 | KRW 18,080.00 | 77.41K |
| 2026-08-07 | KRW 17,930.00 | -1.48% | KRW 18,280.00 | KRW 18,340.00 | KRW 17,550.00 | 42.61K |
| 2026-08-06 | KRW 18,200.00 | -4.21% | KRW 19,010.00 | KRW 19,130.00 | KRW 18,100.00 | 59.86K |
| 2026-08-05 | KRW 19,000.00 | +6.03% | KRW 18,280.00 | KRW 19,180.00 | KRW 17,950.00 | 102.02K |
| 2026-08-04 | KRW 17,920.00 | +3.88% | KRW 17,290.00 | KRW 17,980.00 | KRW 17,260.00 | 60.48K |
| 2026-08-03 | KRW 17,250.00 | -0.40% | KRW 17,300.00 | KRW 17,750.00 | KRW 16,830.00 | 63.24K |
| 2026-07-31 | KRW 17,320.00 | +10.67% | KRW 16,980.00 | KRW 17,440.00 | KRW 16,280.00 | 100.80K |
| 2026-07-30 | KRW 15,650.00 | -4.05% | KRW 15,700.00 | KRW 16,530.00 | KRW 15,600.00 | 78.05K |
| 2026-07-29 | KRW 16,310.00 | -6.75% | KRW 17,660.00 | KRW 18,270.00 | KRW 15,810.00 | 109.27K |
| 2026-07-28 | KRW 17,490.00 | -7.95% | KRW 18,400.00 | KRW 18,480.00 | KRW 17,460.00 | 66.69K |
| 2026-07-27 | KRW 19,000.00 | -0.73% | KRW 19,350.00 | KRW 19,900.00 | KRW 18,850.00 | 123.75K |
| 2026-07-24 | KRW 19,140.00 | +2.13% | KRW 18,270.00 | KRW 19,300.00 | KRW 17,700.00 | 166.77K |
| 2026-07-23 | KRW 18,740.00 | -0.64% | KRW 18,750.00 | KRW 19,520.00 | KRW 18,000.00 | 237.20K |
| 2026-07-22 | KRW 18,860.00 | +2.28% | KRW 19,300.00 | KRW 19,650.00 | KRW 18,680.00 | 383.76K |
| 2026-07-21 | KRW 18,440.00 | +8.28% | KRW 16,910.00 | KRW 20,400.00 | KRW 16,080.00 | 901.31K |
| 2026-07-20 | KRW 17,030.00 | -1.90% | KRW 17,010.00 | KRW 17,530.00 | KRW 16,660.00 | 71.05K |
| 2026-07-16 | KRW 17,360.00 | -1.75% | KRW 17,260.00 | KRW 17,710.00 | KRW 17,170.00 | 58.87K |
| 2026-07-15 | KRW 17,670.00 | +5.68% | KRW 17,000.00 | KRW 17,800.00 | KRW 17,000.00 | 86.04K |
| 2026-07-14 | KRW 16,720.00 | -2.96% | KRW 17,110.00 | KRW 17,410.00 | KRW 16,570.00 | 134.20K |
| 2026-07-13 | KRW 17,230.00 | -4.86% | KRW 18,190.00 | KRW 18,550.00 | KRW 17,220.00 | 85.05K |
| 2026-07-10 | KRW 18,110.00 | +6.84% | KRW 17,020.00 | KRW 18,370.00 | KRW 17,020.00 | 103.71K |
| 2026-07-09 | KRW 16,950.00 | 0.00% | KRW 16,950.00 | KRW 17,720.00 | KRW 16,850.00 | 87.60K |
| 2026-07-08 | KRW 16,950.00 | 0.00% | KRW 16,530.00 | KRW 17,900.00 | KRW 16,530.00 | 119.91K |
| 2026-07-07 | KRW 16,950.00 | -0.29% | KRW 16,810.00 | KRW 17,400.00 | KRW 16,620.00 | 89.07K |
| 2026-07-06 | KRW 17,000.00 | -3.41% | KRW 17,530.00 | KRW 17,600.00 | KRW 16,890.00 | 69.21K |
| 2026-07-03 | KRW 17,600.00 | -0.85% | KRW 17,750.00 | KRW 18,000.00 | KRW 16,780.00 | 83.31K |
| 2026-07-02 | KRW 17,750.00 | -5.79% | KRW 18,420.00 | KRW 18,840.00 | KRW 17,150.00 | 103.37K |
| 2026-07-01 | KRW 18,840.00 | +2.34% | KRW 18,480.00 | KRW 19,290.00 | KRW 18,290.00 | 97.24K |
| 2026-06-30 | KRW 18,410.00 | +0.27% | KRW 18,520.00 | KRW 18,870.00 | KRW 18,000.00 | 106.95K |
| 2026-06-29 | KRW 18,360.00 | +9.48% | KRW 16,640.00 | KRW 18,380.00 | KRW 16,640.00 | 138.57K |
| 2026-06-26 | KRW 16,770.00 | -3.90% | KRW 17,260.00 | KRW 17,400.00 | KRW 16,250.00 | 149.76K |
| 2026-06-25 | KRW 17,450.00 | -2.79% | KRW 17,950.00 | KRW 18,330.00 | KRW 17,400.00 | 100.77K |
| 2026-06-24 | KRW 17,950.00 | +9.25% | KRW 16,350.00 | KRW 18,480.00 | KRW 16,350.00 | 238.96K |
| 2026-06-23 | KRW 16,430.00 | -12.42% | KRW 18,730.00 | KRW 18,770.00 | KRW 16,430.00 | 209.93K |
| 2026-06-22 | KRW 18,760.00 | -7.13% | KRW 19,240.00 | KRW 20,050.00 | KRW 18,470.00 | 232.30K |
| 2026-06-19 | KRW 20,200.00 | -0.49% | KRW 21,050.00 | KRW 21,700.00 | KRW 19,910.00 | 386.86K |
| 2026-06-18 | KRW 20,300.00 | -0.25% | KRW 20,300.00 | KRW 20,550.00 | KRW 19,850.00 | 156.76K |
| 2026-06-17 | KRW 20,350.00 | -1.69% | KRW 20,450.00 | KRW 20,850.00 | KRW 20,000.00 | 120.14K |
| 2026-06-16 | KRW 20,700.00 | +4.55% | KRW 21,500.00 | KRW 21,550.00 | KRW 20,100.00 | 242.45K |
| 2026-06-15 | KRW 19,800.00 | +2.48% | KRW 19,810.00 | KRW 20,150.00 | KRW 19,280.00 | 153.53K |
| 2026-06-12 | KRW 19,320.00 | +6.15% | KRW 18,520.00 | KRW 19,850.00 | KRW 18,520.00 | 159.01K |
| 2026-06-11 | KRW 18,200.00 | -2.99% | KRW 18,250.00 | KRW 18,420.00 | KRW 17,600.00 | 73.56K |
| 2026-06-10 | KRW 18,760.00 | -5.35% | KRW 19,050.00 | KRW 19,630.00 | KRW 18,040.00 | 60 |
| 2026-06-09 | KRW 19,820.00 | +10.42% | KRW 20,200.00 | KRW 20,600.00 | KRW 18,990.00 | 266.80K |
| 2026-06-08 | KRW 17,950.00 | -2.39% | KRW 17,390.00 | KRW 18,890.00 | KRW 16,800.00 | 193.31K |
| 2026-06-05 | KRW 18,390.00 | +0.55% | KRW 18,710.00 | KRW 18,980.00 | KRW 17,590.00 | 211.20K |
| 2026-06-04 | KRW 18,290.00 | -3.99% | KRW 18,470.00 | KRW 19,050.00 | KRW 18,220.00 | 121.18K |
| 2026-06-02 | KRW 19,050.00 | +0.21% | KRW 19,190.00 | KRW 21,100.00 | KRW 18,000.00 | 441.33K |
| 2026-06-01 | KRW 19,010.00 | +1.28% | KRW 19,520.00 | KRW 20,700.00 | KRW 19,000.00 | 311.60K |
| 2026-05-29 | KRW 18,770.00 | -3.35% | KRW 19,820.00 | KRW 19,980.00 | KRW 18,650.00 | 101.90K |
| 2026-05-28 | KRW 19,420.00 | -4.80% | KRW 20,200.00 | KRW 20,350.00 | KRW 18,900.00 | 127.77K |
| 2026-05-27 | KRW 20,400.00 | -5.99% | KRW 21,300.00 | KRW 21,350.00 | KRW 20,250.00 | 130.20K |
| 2026-05-26 | KRW 21,700.00 | +5.85% | KRW 20,700.00 | KRW 22,000.00 | KRW 20,650.00 | 277.43K |
| 2026-05-22 | KRW 20,500.00 | +2.81% | KRW 19,870.00 | KRW 20,750.00 | KRW 19,590.00 | 135.85K |
| 2026-05-21 | KRW 19,940.00 | +8.25% | KRW 18,800.00 | KRW 20,200.00 | KRW 18,770.00 | 172.08K |