INITECH Co., Ltd 053350
KRX · South Korea · Technology Services
KRW 4,790.00+35.00 (+0.74%)
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 4,790.00 | +0.74% | KRW 4,665.00 | KRW 4,850.00 | KRW 4,665.00 | 52.14K |
| 2026-10-01 | KRW 4,755.00 | +0.11% | KRW 4,670.00 | KRW 4,820.00 | KRW 4,670.00 | 31.26K |
| 2026-09-30 | KRW 4,750.00 | +0.53% | KRW 4,610.00 | KRW 4,790.00 | KRW 4,610.00 | 31.36K |
| 2026-09-29 | KRW 4,725.00 | -1.56% | KRW 4,800.00 | KRW 4,925.00 | KRW 4,660.00 | 38.95K |
| 2026-09-28 | KRW 4,800.00 | +5.26% | KRW 4,600.00 | KRW 4,815.00 | KRW 4,470.00 | 85.91K |
| 2026-09-23 | KRW 4,560.00 | +0.44% | KRW 4,540.00 | KRW 4,570.00 | KRW 4,430.00 | 47.75K |
| 2026-09-22 | KRW 4,540.00 | +1.68% | KRW 4,345.00 | KRW 4,555.00 | KRW 4,335.00 | 46.65K |
| 2026-09-21 | KRW 4,465.00 | +0.22% | KRW 4,455.00 | KRW 4,465.00 | KRW 4,275.00 | 38.09K |
| 2026-09-18 | KRW 4,455.00 | -0.56% | KRW 4,345.00 | KRW 4,540.00 | KRW 4,345.00 | 49.45K |
| 2026-09-17 | KRW 4,480.00 | +0.67% | KRW 4,510.00 | KRW 4,510.00 | KRW 4,370.00 | 88.61K |
| 2026-09-16 | KRW 4,450.00 | -1.11% | KRW 4,595.00 | KRW 4,595.00 | KRW 4,410.00 | 52.95K |
| 2026-09-15 | KRW 4,500.00 | +3.45% | KRW 4,400.00 | KRW 4,525.00 | KRW 4,280.00 | 75.48K |
| 2026-09-14 | KRW 4,350.00 | +1.64% | KRW 4,395.00 | KRW 4,420.00 | KRW 4,210.00 | 89.86K |
| 2026-09-11 | KRW 4,280.00 | +1.18% | KRW 4,230.00 | KRW 4,295.00 | KRW 4,160.00 | 65.77K |
| 2026-09-10 | KRW 4,230.00 | +6.55% | KRW 3,940.00 | KRW 4,285.00 | KRW 3,885.00 | 80.79K |
| 2026-09-09 | KRW 3,970.00 | +1.93% | KRW 3,895.00 | KRW 3,980.00 | KRW 3,800.00 | 53.83K |
| 2026-09-08 | KRW 3,895.00 | -2.99% | KRW 4,000.00 | KRW 4,035.00 | KRW 3,860.00 | 54.19K |
| 2026-09-07 | KRW 4,015.00 | -5.75% | KRW 4,255.00 | KRW 4,255.00 | KRW 3,830.00 | 125.24K |
| 2026-09-04 | KRW 4,260.00 | -5.33% | KRW 4,605.00 | KRW 4,630.00 | KRW 4,115.00 | 197.16K |
| 2026-09-03 | KRW 4,500.00 | +0.45% | KRW 4,485.00 | KRW 4,750.00 | KRW 4,420.00 | 192.30K |
| 2026-09-02 | KRW 4,480.00 | +7.18% | KRW 4,180.00 | KRW 4,480.00 | KRW 4,110.00 | 238.67K |
| 2026-09-01 | KRW 4,180.00 | +1.95% | KRW 4,110.00 | KRW 4,340.00 | KRW 4,065.00 | 139.28K |
| 2026-08-31 | KRW 4,100.00 | +4.33% | KRW 3,930.00 | KRW 4,200.00 | KRW 3,910.00 | 440.21K |
| 2026-08-28 | KRW 3,930.00 | +3.69% | KRW 3,695.00 | KRW 4,055.00 | KRW 3,680.00 | 237.53K |
| 2026-08-27 | KRW 3,790.00 | -1.81% | KRW 3,905.00 | KRW 3,905.00 | KRW 3,615.00 | 114.29K |
| 2026-08-26 | KRW 3,860.00 | -0.64% | KRW 3,825.00 | KRW 3,935.00 | KRW 3,825.00 | 33.07K |
| 2026-08-25 | KRW 3,885.00 | +0.39% | KRW 3,875.00 | KRW 3,895.00 | KRW 3,780.00 | 37.80K |
| 2026-08-24 | KRW 3,870.00 | +2.11% | KRW 3,790.00 | KRW 3,885.00 | KRW 3,685.00 | 62.96K |
| 2026-08-21 | KRW 3,790.00 | +2.71% | KRW 3,690.00 | KRW 3,810.00 | KRW 3,610.00 | 71.94K |
| 2026-08-20 | KRW 3,690.00 | +0.41% | KRW 3,785.00 | KRW 3,800.00 | KRW 3,615.00 | 26.71K |
| 2026-08-19 | KRW 3,675.00 | +0.14% | KRW 3,670.00 | KRW 3,695.00 | KRW 3,590.00 | 19.49K |
| 2026-08-18 | KRW 3,670.00 | -2.91% | KRW 3,795.00 | KRW 3,795.00 | KRW 3,605.00 | 51.86K |
| 2026-08-14 | KRW 3,780.00 | -1.43% | KRW 3,835.00 | KRW 3,870.00 | KRW 3,755.00 | 33.48K |
| 2026-08-13 | KRW 3,835.00 | -1.79% | KRW 3,905.00 | KRW 3,965.00 | KRW 3,800.00 | 61.48K |
| 2026-08-12 | KRW 3,905.00 | -2.13% | KRW 3,960.00 | KRW 4,055.00 | KRW 3,800.00 | 89.23K |
| 2026-08-11 | KRW 3,990.00 | +2.31% | KRW 3,900.00 | KRW 4,050.00 | KRW 3,845.00 | 102.67K |
| 2026-08-10 | KRW 3,900.00 | +3.45% | KRW 3,770.00 | KRW 3,930.00 | KRW 3,685.00 | 88.68K |
| 2026-08-07 | KRW 3,770.00 | +4.29% | KRW 3,515.00 | KRW 3,785.00 | KRW 3,505.00 | 104.85K |
| 2026-08-06 | KRW 3,615.00 | -1.77% | KRW 3,690.00 | KRW 3,750.00 | KRW 3,590.00 | 52.59K |
| 2026-08-05 | KRW 3,680.00 | +0.14% | KRW 3,675.00 | KRW 3,710.00 | KRW 3,575.00 | 86.35K |
| 2026-08-04 | KRW 3,675.00 | -2.00% | KRW 3,750.00 | KRW 3,835.00 | KRW 3,620.00 | 67.71K |
| 2026-08-03 | KRW 3,750.00 | +3.31% | KRW 3,625.00 | KRW 3,850.00 | KRW 3,590.00 | 80.90K |
| 2026-07-31 | KRW 3,630.00 | +2.11% | KRW 3,550.00 | KRW 3,700.00 | KRW 3,105.00 | 239.26K |
| 2026-07-30 | KRW 3,555.00 | -1.25% | KRW 3,595.00 | KRW 3,705.00 | KRW 3,505.00 | 69.97K |
| 2026-07-29 | KRW 3,600.00 | -6.98% | KRW 3,895.00 | KRW 3,985.00 | KRW 3,490.00 | 256.20K |
| 2026-07-28 | KRW 3,870.00 | -0.39% | KRW 3,875.00 | KRW 3,960.00 | KRW 3,780.00 | 71.65K |
| 2026-07-27 | KRW 3,885.00 | +2.64% | KRW 3,910.00 | KRW 3,950.00 | KRW 3,755.00 | 62.61K |
| 2026-07-24 | KRW 3,785.00 | -2.57% | KRW 3,930.00 | KRW 3,950.00 | KRW 3,750.00 | 45.06K |
| 2026-07-23 | KRW 3,885.00 | +5.00% | KRW 3,720.00 | KRW 3,895.00 | KRW 3,715.00 | 110.70K |
| 2026-07-22 | KRW 3,700.00 | +2.07% | KRW 3,625.00 | KRW 3,915.00 | KRW 3,625.00 | 126.49K |
| 2026-07-21 | KRW 3,625.00 | +4.77% | KRW 3,435.00 | KRW 3,645.00 | KRW 3,435.00 | 129.37K |
| 2026-07-20 | KRW 3,460.00 | -8.34% | KRW 3,715.00 | KRW 3,730.00 | KRW 3,350.00 | 141.90K |
| 2026-07-16 | KRW 3,775.00 | 0.00% | KRW 3,750.00 | KRW 3,800.00 | KRW 3,660.00 | 96.15K |
| 2026-07-15 | KRW 3,775.00 | +5.74% | KRW 3,630.00 | KRW 3,860.00 | KRW 3,575.00 | 214.81K |
| 2026-07-14 | KRW 3,570.00 | +0.71% | KRW 3,565.00 | KRW 3,690.00 | KRW 3,275.00 | 214.12K |
| 2026-07-13 | KRW 3,545.00 | +5.82% | KRW 3,350.00 | KRW 3,650.00 | KRW 3,345.00 | 220.97K |
| 2026-07-10 | KRW 3,350.00 | -0.89% | KRW 3,380.00 | KRW 3,430.00 | KRW 3,320.00 | 163.12K |
| 2026-07-09 | KRW 3,380.00 | +7.30% | KRW 3,150.00 | KRW 3,395.00 | KRW 3,100.00 | 208.13K |
| 2026-07-08 | KRW 3,150.00 | -3.23% | KRW 3,300.00 | KRW 3,395.00 | KRW 3,090.00 | 192.11K |
| 2026-07-07 | KRW 3,255.00 | +3.83% | KRW 3,135.00 | KRW 3,270.00 | KRW 3,105.00 | 159.08K |
| 2026-07-06 | KRW 3,135.00 | +1.13% | KRW 3,100.00 | KRW 3,195.00 | KRW 3,075.00 | 128.43K |
| 2026-07-03 | KRW 3,100.00 | +5.08% | KRW 2,935.00 | KRW 3,180.00 | KRW 2,890.00 | 180.20K |
| 2026-07-02 | KRW 2,950.00 | +3.51% | KRW 2,725.00 | KRW 3,040.00 | KRW 2,725.00 | 131.55K |
| 2026-07-01 | KRW 2,850.00 | +9.83% | KRW 2,595.00 | KRW 2,860.00 | KRW 2,590.00 | 112.18K |
| 2026-06-30 | KRW 2,595.00 | +2.17% | KRW 2,540.00 | KRW 2,620.00 | KRW 2,500.00 | 21.44K |
| 2026-06-29 | KRW 2,540.00 | +3.46% | KRW 2,455.00 | KRW 2,640.00 | KRW 2,455.00 | 58.33K |
| 2026-06-26 | KRW 2,455.00 | +4.03% | KRW 2,335.00 | KRW 2,500.00 | KRW 2,335.00 | 56.32K |
| 2026-06-25 | KRW 2,360.00 | +0.21% | KRW 2,380.00 | KRW 2,405.00 | KRW 2,260.00 | 31.71K |
| 2026-06-24 | KRW 2,355.00 | +4.20% | KRW 2,165.00 | KRW 2,370.00 | KRW 2,165.00 | 48.15K |
| 2026-06-23 | KRW 2,260.00 | -9.24% | KRW 2,490.00 | KRW 2,490.00 | KRW 2,260.00 | 65.44K |
| 2026-06-22 | KRW 2,490.00 | -2.92% | KRW 2,650.00 | KRW 2,650.00 | KRW 2,430.00 | 26.35K |
| 2026-06-19 | KRW 2,565.00 | -0.58% | KRW 2,575.00 | KRW 2,590.00 | KRW 2,420.00 | 45.74K |
| 2026-06-18 | KRW 2,580.00 | -0.39% | KRW 2,590.00 | KRW 2,640.00 | KRW 2,505.00 | 61.18K |
| 2026-06-17 | KRW 2,590.00 | +4.86% | KRW 2,480.00 | KRW 2,610.00 | KRW 2,455.00 | 48.15K |
| 2026-06-16 | KRW 2,470.00 | +0.82% | KRW 2,445.00 | KRW 2,600.00 | KRW 2,415.00 | 46.22K |
| 2026-06-15 | KRW 2,450.00 | -1.61% | KRW 2,500.00 | KRW 2,530.00 | KRW 2,430.00 | 11.54K |
| 2026-06-12 | KRW 2,490.00 | +4.40% | KRW 2,385.00 | KRW 2,620.00 | KRW 2,385.00 | 23.70K |
| 2026-06-11 | KRW 2,385.00 | +0.63% | KRW 2,370.00 | KRW 2,395.00 | KRW 2,320.00 | 12.32K |
| 2026-06-10 | KRW 2,370.00 | +0.85% | KRW 2,370.00 | KRW 2,400.00 | KRW 2,280.00 | 29.30K |
| 2026-06-09 | KRW 2,350.00 | -0.84% | KRW 2,395.00 | KRW 2,450.00 | KRW 2,345.00 | 25.04K |
| 2026-06-08 | KRW 2,370.00 | -3.46% | KRW 2,450.00 | KRW 2,450.00 | KRW 2,290.00 | 44.69K |
| 2026-06-05 | KRW 2,455.00 | +3.81% | KRW 2,365.00 | KRW 2,570.00 | KRW 2,285.00 | 65.98K |
| 2026-06-04 | KRW 2,365.00 | -2.47% | KRW 2,435.00 | KRW 2,445.00 | KRW 2,315.00 | 23.97K |
| 2026-06-02 | KRW 2,425.00 | +1.89% | KRW 2,380.00 | KRW 2,520.00 | KRW 2,265.00 | 58.43K |
| 2026-06-01 | KRW 2,380.00 | -7.21% | KRW 2,555.00 | KRW 2,565.00 | KRW 2,300.00 | 94.18K |
| 2026-05-29 | KRW 2,565.00 | -2.84% | KRW 2,635.00 | KRW 2,645.00 | KRW 2,500.00 | 68.00K |
| 2026-05-28 | KRW 2,640.00 | -2.22% | KRW 2,700.00 | KRW 2,735.00 | KRW 2,605.00 | 51.80K |
| 2026-05-27 | KRW 2,700.00 | -2.00% | KRW 2,780.00 | KRW 2,810.00 | KRW 2,685.00 | 71.25K |
| 2026-05-26 | KRW 2,755.00 | -1.43% | KRW 2,820.00 | KRW 2,850.00 | KRW 2,695.00 | 66.51K |
| 2026-05-22 | KRW 2,795.00 | -1.06% | KRW 2,825.00 | KRW 2,900.00 | KRW 2,770.00 | 150.29K |