InkTec Co., Ltd. 049550
KRX · South Korea · Electronic Technology
KRW 3,420.00-30.00 (-0.87%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,420.00 | -0.87% | KRW 3,450.00 | KRW 3,480.00 | KRW 3,385.00 | 4.45K |
| 2026-10-01 | KRW 3,450.00 | -1.15% | KRW 3,445.00 | KRW 3,450.00 | KRW 3,380.00 | 7.24K |
| 2026-09-30 | KRW 3,490.00 | +0.87% | KRW 3,460.00 | KRW 3,500.00 | KRW 3,395.00 | 7.27K |
| 2026-09-29 | KRW 3,460.00 | +1.17% | KRW 3,400.00 | KRW 3,462.00 | KRW 3,382.00 | 2.81K |
| 2026-09-28 | KRW 3,420.00 | -0.73% | KRW 3,420.00 | KRW 3,440.00 | KRW 3,400.00 | 3.99K |
| 2026-09-23 | KRW 3,445.00 | -0.14% | KRW 3,530.00 | KRW 3,530.00 | KRW 3,420.00 | 1.43K |
| 2026-09-22 | KRW 3,450.00 | +0.29% | KRW 3,545.00 | KRW 3,545.00 | KRW 3,430.00 | 827 |
| 2026-09-21 | KRW 3,440.00 | -0.29% | KRW 3,500.00 | KRW 3,500.00 | KRW 3,400.00 | 6.29K |
| 2026-09-18 | KRW 3,450.00 | 0.00% | KRW 3,550.00 | KRW 3,550.00 | KRW 3,420.00 | 4.69K |
| 2026-09-17 | KRW 3,450.00 | -0.14% | KRW 3,460.00 | KRW 3,460.00 | KRW 3,400.00 | 1.39K |
| 2026-09-16 | KRW 3,455.00 | +0.29% | KRW 3,350.00 | KRW 3,455.00 | KRW 3,350.00 | 21.54K |
| 2026-09-15 | KRW 3,445.00 | 0.00% | KRW 3,445.00 | KRW 3,450.00 | KRW 3,400.00 | 9.38K |
| 2026-09-14 | KRW 3,445.00 | -0.29% | KRW 3,455.00 | KRW 3,455.00 | KRW 3,420.00 | 1.68K |
| 2026-09-11 | KRW 3,455.00 | -0.58% | KRW 3,475.00 | KRW 3,475.00 | KRW 3,400.00 | 10.74K |
| 2026-09-10 | KRW 3,475.00 | 0.00% | KRW 3,475.00 | KRW 3,475.00 | KRW 3,440.00 | 1.88K |
| 2026-09-09 | KRW 3,475.00 | +0.87% | KRW 3,445.00 | KRW 3,595.00 | KRW 3,440.00 | 4.44K |
| 2026-09-08 | KRW 3,445.00 | -0.43% | KRW 3,460.00 | KRW 3,490.00 | KRW 3,430.00 | 4.37K |
| 2026-09-07 | KRW 3,460.00 | -0.29% | KRW 3,470.00 | KRW 3,470.00 | KRW 3,400.00 | 3.69K |
| 2026-09-04 | KRW 3,470.00 | -0.14% | KRW 3,475.00 | KRW 3,530.00 | KRW 3,305.00 | 8.21K |
| 2026-09-03 | KRW 3,475.00 | -0.14% | KRW 3,455.00 | KRW 3,475.00 | KRW 3,420.00 | 4.43K |
| 2026-09-02 | KRW 3,480.00 | -0.14% | KRW 3,485.00 | KRW 3,485.00 | KRW 3,395.00 | 12.25K |
| 2026-09-01 | KRW 3,485.00 | -0.14% | KRW 3,485.00 | KRW 3,485.00 | KRW 3,435.00 | 1.43K |
| 2026-08-31 | KRW 3,490.00 | 0.00% | KRW 3,490.00 | KRW 3,490.00 | KRW 3,415.00 | 1.91K |
| 2026-08-28 | KRW 3,490.00 | -0.14% | KRW 3,490.00 | KRW 3,490.00 | KRW 3,460.00 | 1.47K |
| 2026-08-27 | KRW 3,495.00 | -0.14% | KRW 3,495.00 | KRW 3,495.00 | KRW 3,450.00 | 4.33K |
| 2026-08-26 | KRW 3,500.00 | -0.14% | KRW 3,500.00 | KRW 3,500.00 | KRW 3,390.00 | 8.62K |
| 2026-08-25 | KRW 3,505.00 | -0.85% | KRW 3,535.00 | KRW 3,535.00 | KRW 3,485.00 | 5.85K |
| 2026-08-24 | KRW 3,535.00 | -0.14% | KRW 3,540.00 | KRW 3,540.00 | KRW 3,450.00 | 15.22K |
| 2026-08-21 | KRW 3,540.00 | -0.42% | KRW 3,545.00 | KRW 3,550.00 | KRW 3,430.00 | 13.67K |
| 2026-08-20 | KRW 3,555.00 | -0.42% | KRW 3,565.00 | KRW 3,570.00 | KRW 3,480.00 | 6.27K |
| 2026-08-19 | KRW 3,570.00 | -0.14% | KRW 3,500.00 | KRW 3,575.00 | KRW 3,480.00 | 13.64K |
| 2026-08-18 | KRW 3,575.00 | +2.14% | KRW 3,480.00 | KRW 3,615.00 | KRW 3,480.00 | 24.51K |
| 2026-08-14 | KRW 3,500.00 | 0.00% | KRW 3,580.00 | KRW 3,580.00 | KRW 3,480.00 | 4.73K |
| 2026-08-13 | KRW 3,500.00 | -0.43% | KRW 3,570.00 | KRW 3,600.00 | KRW 3,410.00 | 7.95K |
| 2026-08-12 | KRW 3,515.00 | +2.18% | KRW 3,545.00 | KRW 3,550.00 | KRW 3,400.00 | 14.09K |
| 2026-08-11 | KRW 3,440.00 | -0.15% | KRW 3,445.00 | KRW 3,475.00 | KRW 3,385.00 | 3.30K |
| 2026-08-10 | KRW 3,445.00 | +3.30% | KRW 3,335.00 | KRW 3,550.00 | KRW 3,275.00 | 6.70K |
| 2026-08-07 | KRW 3,335.00 | -1.04% | KRW 3,370.00 | KRW 3,370.00 | KRW 3,200.00 | 6.89K |
| 2026-08-06 | KRW 3,370.00 | -1.17% | KRW 3,410.00 | KRW 3,410.00 | KRW 3,275.00 | 8.77K |
| 2026-08-05 | KRW 3,410.00 | +2.40% | KRW 3,375.00 | KRW 3,430.00 | KRW 3,295.00 | 8.17K |
| 2026-08-04 | KRW 3,330.00 | +0.15% | KRW 3,210.00 | KRW 3,370.00 | KRW 3,210.00 | 12.28K |
| 2026-08-03 | KRW 3,325.00 | +3.58% | KRW 3,240.00 | KRW 3,390.00 | KRW 3,210.00 | 15.09K |
| 2026-07-31 | KRW 3,210.00 | +3.55% | KRW 3,100.00 | KRW 3,210.00 | KRW 2,975.00 | 16.25K |
| 2026-07-30 | KRW 3,100.00 | +1.14% | KRW 2,915.00 | KRW 3,200.00 | KRW 2,915.00 | 11.57K |
| 2026-07-29 | KRW 3,065.00 | -1.92% | KRW 3,105.00 | KRW 3,215.00 | KRW 2,990.00 | 23.55K |
| 2026-07-28 | KRW 3,125.00 | -1.42% | KRW 3,170.00 | KRW 3,170.00 | KRW 3,020.00 | 891.48K |
| 2026-07-27 | KRW 3,170.00 | -0.94% | KRW 3,175.00 | KRW 3,185.00 | KRW 3,080.00 | 15.24K |
| 2026-07-24 | KRW 3,200.00 | +5.09% | KRW 3,040.00 | KRW 3,220.00 | KRW 3,000.00 | 26.48K |
| 2026-07-23 | KRW 3,045.00 | +1.50% | KRW 3,000.00 | KRW 3,045.00 | KRW 2,980.00 | 2.76K |
| 2026-07-22 | KRW 3,000.00 | +0.17% | KRW 2,950.00 | KRW 3,020.00 | KRW 2,950.00 | 1.41K |
| 2026-07-21 | KRW 2,995.00 | -0.17% | KRW 3,045.00 | KRW 3,045.00 | KRW 2,950.00 | 10.21K |
| 2026-07-20 | KRW 3,000.00 | 0.00% | KRW 3,000.00 | KRW 3,040.00 | KRW 2,950.00 | 12.34K |
| 2026-07-16 | KRW 3,000.00 | -1.96% | KRW 3,240.00 | KRW 3,240.00 | KRW 2,995.00 | 3.15K |
| 2026-07-15 | KRW 3,060.00 | +1.66% | KRW 3,010.00 | KRW 3,090.00 | KRW 3,000.00 | 1.42K |
| 2026-07-14 | KRW 3,010.00 | -0.99% | KRW 3,105.00 | KRW 3,105.00 | KRW 2,950.00 | 67.16K |
| 2026-07-13 | KRW 3,040.00 | -1.46% | KRW 3,155.00 | KRW 3,155.00 | KRW 3,020.00 | 3.86K |
| 2026-07-10 | KRW 3,085.00 | +0.65% | KRW 3,005.00 | KRW 3,130.00 | KRW 3,005.00 | 10.45K |
| 2026-07-09 | KRW 3,065.00 | 0.00% | KRW 3,065.00 | KRW 3,155.00 | KRW 3,040.00 | 9.90K |
| 2026-07-08 | KRW 3,065.00 | -0.33% | KRW 3,060.00 | KRW 3,070.00 | KRW 2,980.00 | 7.49K |
| 2026-07-07 | KRW 3,075.00 | -0.65% | KRW 3,085.00 | KRW 3,085.00 | KRW 3,015.00 | 2.03K |
| 2026-07-06 | KRW 3,095.00 | -2.21% | KRW 3,015.00 | KRW 3,140.00 | KRW 3,015.00 | 3.43K |
| 2026-07-03 | KRW 3,165.00 | +5.15% | KRW 3,010.00 | KRW 3,175.00 | KRW 3,000.00 | 6.58K |
| 2026-07-02 | KRW 3,010.00 | -0.99% | KRW 3,015.00 | KRW 3,145.00 | KRW 2,900.00 | 23.13K |
| 2026-07-01 | KRW 3,040.00 | -0.98% | KRW 3,045.00 | KRW 3,075.00 | KRW 2,905.00 | 13.33K |
| 2026-06-30 | KRW 3,070.00 | -0.49% | KRW 3,060.00 | KRW 3,145.00 | KRW 2,940.00 | 13.87K |
| 2026-06-29 | KRW 3,085.00 | +2.66% | KRW 3,000.00 | KRW 3,145.00 | KRW 2,945.00 | 5.46K |
| 2026-06-26 | KRW 3,005.00 | -1.31% | KRW 3,020.00 | KRW 3,200.00 | KRW 2,850.00 | 16.77K |
| 2026-06-25 | KRW 3,045.00 | +2.35% | KRW 2,975.00 | KRW 3,050.00 | KRW 2,960.00 | 6.32K |
| 2026-06-24 | KRW 2,975.00 | +0.51% | KRW 2,940.00 | KRW 2,975.00 | KRW 2,800.00 | 9.24K |
| 2026-06-23 | KRW 2,960.00 | -2.31% | KRW 3,075.00 | KRW 3,075.00 | KRW 2,920.00 | 15.73K |
| 2026-06-22 | KRW 3,030.00 | -0.66% | KRW 3,025.00 | KRW 3,060.00 | KRW 2,980.00 | 6.07K |
| 2026-06-19 | KRW 3,050.00 | -1.29% | KRW 3,090.00 | KRW 3,180.00 | KRW 2,980.00 | 38.40K |
| 2026-06-18 | KRW 3,090.00 | +1.15% | KRW 3,055.00 | KRW 3,195.00 | KRW 3,055.00 | 7.12K |
| 2026-06-17 | KRW 3,055.00 | -1.45% | KRW 3,100.00 | KRW 3,140.00 | KRW 3,045.00 | 3.65K |
| 2026-06-16 | KRW 3,100.00 | -0.16% | KRW 3,105.00 | KRW 3,150.00 | KRW 3,045.00 | 8.18K |
| 2026-06-15 | KRW 3,105.00 | +0.16% | KRW 3,100.00 | KRW 3,190.00 | KRW 3,070.00 | 7.20K |
| 2026-06-12 | KRW 3,100.00 | +1.81% | KRW 3,040.00 | KRW 3,120.00 | KRW 2,995.00 | 20.28K |
| 2026-06-11 | KRW 3,045.00 | -0.81% | KRW 3,065.00 | KRW 3,070.00 | KRW 2,990.00 | 1.21K |
| 2026-06-10 | KRW 3,070.00 | -2.23% | KRW 3,115.00 | KRW 3,205.00 | KRW 3,065.00 | 5 |
| 2026-06-09 | KRW 3,140.00 | +5.02% | KRW 3,005.00 | KRW 3,190.00 | KRW 2,995.00 | 5.88K |
| 2026-06-08 | KRW 2,990.00 | -0.83% | KRW 2,825.00 | KRW 3,100.00 | KRW 2,825.00 | 27.60K |
| 2026-06-05 | KRW 3,015.00 | -2.74% | KRW 3,145.00 | KRW 3,235.00 | KRW 3,010.00 | 9.10K |
| 2026-06-04 | KRW 3,100.00 | +1.64% | KRW 3,060.00 | KRW 3,270.00 | KRW 3,050.00 | 6.99K |
| 2026-06-02 | KRW 3,050.00 | -2.24% | KRW 3,400.00 | KRW 3,400.00 | KRW 3,040.00 | 20.79K |
| 2026-06-01 | KRW 3,120.00 | -4.00% | KRW 3,250.00 | KRW 3,260.00 | KRW 3,100.00 | 39.77K |
| 2026-05-29 | KRW 3,250.00 | -0.76% | KRW 3,280.00 | KRW 3,360.00 | KRW 3,220.00 | 30.10K |
| 2026-05-28 | KRW 3,275.00 | -2.96% | KRW 3,520.00 | KRW 3,565.00 | KRW 3,205.00 | 20.70K |
| 2026-05-27 | KRW 3,375.00 | -3.43% | KRW 3,470.00 | KRW 3,515.00 | KRW 3,350.00 | 23.15K |
| 2026-05-26 | KRW 3,495.00 | -0.14% | KRW 3,505.00 | KRW 3,550.00 | KRW 3,375.00 | 38.06K |
| 2026-05-22 | KRW 3,500.00 | +4.79% | KRW 3,335.00 | KRW 3,540.00 | KRW 3,300.00 | 25.31K |