INTEKPLUS Co., Ltd. 064290
KRX · South Korea · Electronic Technology
KRW 62,100.00+4,100.00 (+7.07%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 60,800.00 | +4.83% | KRW 60,900.00 | KRW 62,600.00 | KRW 59,500.00 | 175.39K |
| 2026-10-01 | KRW 58,000.00 | +7.81% | KRW 53,000.00 | KRW 59,000.00 | KRW 52,600.00 | 301.77K |
| 2026-09-30 | KRW 53,800.00 | -4.44% | KRW 54,100.00 | KRW 54,900.00 | KRW 51,500.00 | 328.75K |
| 2026-09-29 | KRW 56,300.00 | +3.11% | KRW 53,700.00 | KRW 57,200.00 | KRW 52,700.00 | 357.06K |
| 2026-09-28 | KRW 54,600.00 | -0.36% | KRW 54,800.00 | KRW 56,700.00 | KRW 52,800.00 | 369.14K |
| 2026-09-23 | KRW 54,800.00 | -1.44% | KRW 56,200.00 | KRW 56,500.00 | KRW 53,600.00 | 267.90K |
| 2026-09-22 | KRW 55,600.00 | +9.45% | KRW 55,400.00 | KRW 58,100.00 | KRW 53,200.00 | 695.71K |
| 2026-09-21 | KRW 50,800.00 | +8.66% | KRW 49,500.00 | KRW 52,100.00 | KRW 47,200.00 | 564.37K |
| 2026-09-18 | KRW 46,750.00 | -3.11% | KRW 49,750.00 | KRW 50,400.00 | KRW 45,700.00 | 365.02K |
| 2026-09-17 | KRW 48,250.00 | -4.83% | KRW 50,100.00 | KRW 50,100.00 | KRW 45,350.00 | 455.09K |
| 2026-09-16 | KRW 50,700.00 | +10.58% | KRW 45,300.00 | KRW 51,200.00 | KRW 44,700.00 | 489.00K |
| 2026-09-15 | KRW 45,850.00 | +2.23% | KRW 44,450.00 | KRW 48,000.00 | KRW 43,600.00 | 356.83K |
| 2026-09-14 | KRW 44,850.00 | -8.19% | KRW 48,150.00 | KRW 48,150.00 | KRW 43,800.00 | 435.89K |
| 2026-09-11 | KRW 48,850.00 | -0.10% | KRW 47,450.00 | KRW 50,200.00 | KRW 47,100.00 | 326.87K |
| 2026-09-10 | KRW 48,900.00 | +8.79% | KRW 44,650.00 | KRW 49,300.00 | KRW 43,800.00 | 486.86K |
| 2026-09-09 | KRW 44,950.00 | +8.97% | KRW 41,700.00 | KRW 45,450.00 | KRW 41,700.00 | 417.39K |
| 2026-09-08 | KRW 41,250.00 | +1.60% | KRW 40,650.00 | KRW 43,500.00 | KRW 40,250.00 | 346.13K |
| 2026-09-07 | KRW 40,600.00 | +1.12% | KRW 40,350.00 | KRW 43,650.00 | KRW 39,850.00 | 688.71K |
| 2026-09-04 | KRW 40,150.00 | +16.72% | KRW 34,450.00 | KRW 40,750.00 | KRW 34,000.00 | 687.36K |
| 2026-09-03 | KRW 34,400.00 | +1.78% | KRW 34,200.00 | KRW 36,000.00 | KRW 33,300.00 | 263.44K |
| 2026-09-02 | KRW 33,800.00 | +5.96% | KRW 30,600.00 | KRW 35,550.00 | KRW 30,400.00 | 392.19K |
| 2026-09-01 | KRW 31,900.00 | -4.35% | KRW 33,850.00 | KRW 33,950.00 | KRW 31,550.00 | 169.75K |
| 2026-08-31 | KRW 33,350.00 | +2.62% | KRW 31,100.00 | KRW 33,400.00 | KRW 30,250.00 | 125.42K |
| 2026-08-28 | KRW 32,500.00 | -2.11% | KRW 32,700.00 | KRW 34,600.00 | KRW 32,100.00 | 140.76K |
| 2026-08-27 | KRW 33,200.00 | -1.34% | KRW 34,950.00 | KRW 34,950.00 | KRW 32,400.00 | 155.33K |
| 2026-08-26 | KRW 33,650.00 | -6.01% | KRW 35,600.00 | KRW 36,500.00 | KRW 32,900.00 | 199.17K |
| 2026-08-25 | KRW 35,800.00 | +9.48% | KRW 31,750.00 | KRW 36,400.00 | KRW 31,050.00 | 288.94K |
| 2026-08-24 | KRW 32,700.00 | +1.87% | KRW 32,150.00 | KRW 34,550.00 | KRW 31,500.00 | 262.51K |
| 2026-08-21 | KRW 32,100.00 | -9.96% | KRW 35,250.00 | KRW 36,550.00 | KRW 29,800.00 | 632.27K |
| 2026-08-20 | KRW 35,650.00 | +4.85% | KRW 34,600.00 | KRW 37,600.00 | KRW 34,000.00 | 358.78K |
| 2026-08-19 | KRW 34,000.00 | -6.21% | KRW 35,000.00 | KRW 37,450.00 | KRW 33,700.00 | 330.82K |
| 2026-08-18 | KRW 36,250.00 | +17.31% | KRW 31,600.00 | KRW 37,150.00 | KRW 31,500.00 | 813.29K |
| 2026-08-14 | KRW 30,900.00 | -3.74% | KRW 32,700.00 | KRW 32,900.00 | KRW 29,700.00 | 177.60K |
| 2026-08-13 | KRW 32,100.00 | -1.53% | KRW 33,050.00 | KRW 33,550.00 | KRW 31,000.00 | 167.47K |
| 2026-08-12 | KRW 32,600.00 | -2.69% | KRW 32,900.00 | KRW 33,850.00 | KRW 31,950.00 | 299.61K |
| 2026-08-11 | KRW 33,500.00 | +10.20% | KRW 29,450.00 | KRW 35,200.00 | KRW 28,900.00 | 476.34K |
| 2026-08-10 | KRW 30,400.00 | +3.05% | KRW 29,600.00 | KRW 32,000.00 | KRW 29,000.00 | 189.21K |
| 2026-08-07 | KRW 29,500.00 | +4.06% | KRW 28,500.00 | KRW 30,300.00 | KRW 27,950.00 | 303.55K |
| 2026-08-06 | KRW 28,350.00 | -4.22% | KRW 29,400.00 | KRW 30,100.00 | KRW 26,700.00 | 283.69K |
| 2026-08-05 | KRW 29,600.00 | +9.02% | KRW 28,900.00 | KRW 30,150.00 | KRW 27,650.00 | 359.45K |
| 2026-08-04 | KRW 27,150.00 | -0.37% | KRW 27,300.00 | KRW 28,500.00 | KRW 25,050.00 | 249.07K |
| 2026-08-03 | KRW 27,250.00 | -1.27% | KRW 27,150.00 | KRW 29,150.00 | KRW 26,600.00 | 159.13K |
| 2026-07-31 | KRW 27,600.00 | +24.32% | KRW 25,700.00 | KRW 28,250.00 | KRW 25,700.00 | 428.29K |
| 2026-07-30 | KRW 22,200.00 | -5.53% | KRW 21,550.00 | KRW 23,750.00 | KRW 21,450.00 | 363.18K |
| 2026-07-29 | KRW 23,500.00 | -13.28% | KRW 27,350.00 | KRW 27,750.00 | KRW 21,900.00 | 616.33K |
| 2026-07-28 | KRW 27,100.00 | -13.14% | KRW 29,500.00 | KRW 29,600.00 | KRW 25,850.00 | 447.72K |
| 2026-07-27 | KRW 31,200.00 | +2.30% | KRW 30,800.00 | KRW 32,400.00 | KRW 29,900.00 | 143.48K |
| 2026-07-24 | KRW 30,500.00 | -14.92% | KRW 36,000.00 | KRW 36,000.00 | KRW 30,500.00 | 516.67K |
| 2026-07-23 | KRW 35,850.00 | +1.99% | KRW 36,200.00 | KRW 38,800.00 | KRW 33,800.00 | 378.86K |
| 2026-07-22 | KRW 35,150.00 | -3.03% | KRW 38,200.00 | KRW 40,500.00 | KRW 35,100.00 | 235.52K |
| 2026-07-21 | KRW 36,250.00 | -0.14% | KRW 36,800.00 | KRW 36,900.00 | KRW 34,600.00 | 108.44K |
| 2026-07-20 | KRW 36,300.00 | -6.68% | KRW 37,000.00 | KRW 40,450.00 | KRW 36,050.00 | 228.90K |
| 2026-07-16 | KRW 38,900.00 | -7.93% | KRW 40,450.00 | KRW 41,400.00 | KRW 38,900.00 | 137.07K |
| 2026-07-15 | KRW 42,250.00 | +5.23% | KRW 42,350.00 | KRW 44,650.00 | KRW 40,800.00 | 463.71K |
| 2026-07-14 | KRW 40,150.00 | -7.38% | KRW 44,050.00 | KRW 45,000.00 | KRW 36,100.00 | 643.37K |
| 2026-07-13 | KRW 43,350.00 | -3.67% | KRW 46,000.00 | KRW 47,550.00 | KRW 43,350.00 | 345.95K |
| 2026-07-10 | KRW 45,000.00 | +16.58% | KRW 40,750.00 | KRW 47,400.00 | KRW 39,000.00 | 438.96K |
| 2026-07-09 | KRW 38,600.00 | -3.50% | KRW 40,100.00 | KRW 42,150.00 | KRW 37,150.00 | 340.81K |
| 2026-07-08 | KRW 40,000.00 | -13.70% | KRW 44,600.00 | KRW 46,900.00 | KRW 39,200.00 | 541.15K |
| 2026-07-07 | KRW 46,350.00 | -3.94% | KRW 47,000.00 | KRW 51,500.00 | KRW 44,400.00 | 560.67K |
| 2026-07-06 | KRW 48,250.00 | -6.85% | KRW 51,100.00 | KRW 54,100.00 | KRW 46,250.00 | 718.73K |
| 2026-07-03 | KRW 51,800.00 | +13.10% | KRW 49,600.00 | KRW 53,200.00 | KRW 47,200.00 | 1.07M |
| 2026-07-02 | KRW 45,800.00 | -5.57% | KRW 45,750.00 | KRW 47,800.00 | KRW 43,550.00 | 384.93K |
| 2026-07-01 | KRW 48,500.00 | +3.19% | KRW 46,850.00 | KRW 49,950.00 | KRW 45,850.00 | 390.16K |
| 2026-06-30 | KRW 47,000.00 | +14.77% | KRW 40,950.00 | KRW 47,600.00 | KRW 40,950.00 | 271.06K |
| 2026-06-29 | KRW 40,950.00 | -3.76% | KRW 43,550.00 | KRW 45,600.00 | KRW 40,250.00 | 154.16K |
| 2026-06-26 | KRW 42,550.00 | +3.53% | KRW 41,100.00 | KRW 43,600.00 | KRW 38,950.00 | 226.82K |
| 2026-06-25 | KRW 41,100.00 | +0.37% | KRW 41,100.00 | KRW 44,150.00 | KRW 38,300.00 | 192.57K |
| 2026-06-24 | KRW 40,950.00 | +0.99% | KRW 40,750.00 | KRW 42,900.00 | KRW 36,300.00 | 185.10K |
| 2026-06-23 | KRW 40,550.00 | -10.49% | KRW 45,150.00 | KRW 45,150.00 | KRW 40,550.00 | 215.26K |
| 2026-06-22 | KRW 45,300.00 | -2.05% | KRW 43,750.00 | KRW 46,750.00 | KRW 43,050.00 | 239.56K |
| 2026-06-19 | KRW 46,250.00 | -3.85% | KRW 47,000.00 | KRW 47,000.00 | KRW 40,250.00 | 645.74K |
| 2026-06-18 | KRW 48,100.00 | +14.66% | KRW 42,050.00 | KRW 49,750.00 | KRW 39,950.00 | 1.34M |
| 2026-06-17 | KRW 41,950.00 | +2.69% | KRW 39,900.00 | KRW 44,850.00 | KRW 39,400.00 | 654.66K |
| 2026-06-16 | KRW 40,850.00 | -1.09% | KRW 41,300.00 | KRW 45,600.00 | KRW 40,250.00 | 445.91K |
| 2026-06-15 | KRW 41,300.00 | -2.59% | KRW 43,000.00 | KRW 43,100.00 | KRW 40,300.00 | 402.58K |
| 2026-06-12 | KRW 42,400.00 | -3.64% | KRW 44,700.00 | KRW 44,950.00 | KRW 38,650.00 | 875.18K |
| 2026-06-11 | KRW 44,000.00 | +13.55% | KRW 38,000.00 | KRW 44,500.00 | KRW 37,650.00 | 642.69K |
| 2026-06-10 | KRW 38,750.00 | +1.84% | KRW 37,000.00 | KRW 41,500.00 | KRW 37,000.00 | 109 |
| 2026-06-09 | KRW 38,050.00 | +12.08% | KRW 37,000.00 | KRW 39,600.00 | KRW 36,250.00 | 445.62K |
| 2026-06-08 | KRW 33,950.00 | -12.50% | KRW 34,600.00 | KRW 36,200.00 | KRW 33,700.00 | 378.82K |
| 2026-06-05 | KRW 38,800.00 | -6.39% | KRW 39,500.00 | KRW 39,550.00 | KRW 36,400.00 | 399.16K |
| 2026-06-04 | KRW 41,450.00 | +5.34% | KRW 39,400.00 | KRW 44,900.00 | KRW 39,000.00 | 801.96K |
| 2026-06-02 | KRW 39,350.00 | -5.18% | KRW 41,350.00 | KRW 41,500.00 | KRW 37,750.00 | 480.56K |
| 2026-06-01 | KRW 41,500.00 | -1.43% | KRW 41,750.00 | KRW 42,650.00 | KRW 38,050.00 | 519.02K |
| 2026-05-29 | KRW 42,100.00 | +4.86% | KRW 40,150.00 | KRW 43,600.00 | KRW 39,150.00 | 788.76K |
| 2026-05-28 | KRW 40,150.00 | -1.23% | KRW 40,750.00 | KRW 41,100.00 | KRW 38,000.00 | 490.14K |
| 2026-05-27 | KRW 40,650.00 | -4.35% | KRW 42,500.00 | KRW 42,750.00 | KRW 38,450.00 | 1.18M |
| 2026-05-26 | KRW 42,500.00 | +18.55% | KRW 36,450.00 | KRW 43,250.00 | KRW 36,450.00 | 2.00M |
| 2026-05-22 | KRW 35,850.00 | +26.68% | KRW 28,000.00 | KRW 36,500.00 | KRW 27,000.00 | 1.66M |