Inticube Co., Ltd. 070590
KRX · South Korea · Technology Services
KRW 2,155.00+5.00 (+0.23%)
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 2,155.00 | +0.23% | KRW 2,195.00 | KRW 2,195.00 | KRW 2,100.00 | 12.47K |
| 2026-10-01 | KRW 2,150.00 | +1.90% | KRW 2,120.00 | KRW 2,155.00 | KRW 2,105.00 | 4.43K |
| 2026-09-30 | KRW 2,110.00 | -3.87% | KRW 2,180.00 | KRW 2,195.00 | KRW 2,085.00 | 11.90K |
| 2026-09-29 | KRW 2,195.00 | +4.28% | KRW 2,045.00 | KRW 2,205.00 | KRW 2,045.00 | 52.27K |
| 2026-09-28 | KRW 2,105.00 | -0.71% | KRW 2,120.00 | KRW 2,155.00 | KRW 2,065.00 | 6.63K |
| 2026-09-23 | KRW 2,120.00 | -0.47% | KRW 2,110.00 | KRW 2,150.00 | KRW 2,000.00 | 18.18K |
| 2026-09-22 | KRW 2,130.00 | +0.71% | KRW 2,110.00 | KRW 2,140.00 | KRW 2,100.00 | 18.56K |
| 2026-09-21 | KRW 2,115.00 | +1.20% | KRW 2,090.00 | KRW 2,145.00 | KRW 2,060.00 | 31.43K |
| 2026-09-18 | KRW 2,090.00 | +0.48% | KRW 2,080.00 | KRW 2,105.00 | KRW 2,055.00 | 24.48K |
| 2026-09-17 | KRW 2,080.00 | 0.00% | KRW 2,115.00 | KRW 2,115.00 | KRW 2,015.00 | 26.08K |
| 2026-09-16 | KRW 2,080.00 | -1.42% | KRW 2,155.00 | KRW 2,155.00 | KRW 2,030.00 | 5.75K |
| 2026-09-15 | KRW 2,110.00 | +1.69% | KRW 2,020.00 | KRW 2,185.00 | KRW 2,020.00 | 18.53K |
| 2026-09-14 | KRW 2,075.00 | +2.72% | KRW 2,020.00 | KRW 2,155.00 | KRW 2,020.00 | 24.91K |
| 2026-09-11 | KRW 2,020.00 | -4.04% | KRW 2,015.00 | KRW 2,145.00 | KRW 1,990.00 | 84.37K |
| 2026-09-10 | KRW 2,105.00 | +2.43% | KRW 2,055.00 | KRW 2,135.00 | KRW 2,040.00 | 28.41K |
| 2026-09-09 | KRW 2,055.00 | -2.14% | KRW 2,150.00 | KRW 2,150.00 | KRW 2,020.00 | 22.03K |
| 2026-09-08 | KRW 2,100.00 | -0.94% | KRW 2,070.00 | KRW 2,190.00 | KRW 2,070.00 | 22.58K |
| 2026-09-07 | KRW 2,120.00 | +5.74% | KRW 2,050.00 | KRW 2,120.00 | KRW 1,974.00 | 69.00K |
| 2026-09-04 | KRW 2,005.00 | +2.87% | KRW 1,918.00 | KRW 2,020.00 | KRW 1,918.00 | 15.09K |
| 2026-09-03 | KRW 1,949.00 | +2.90% | KRW 1,894.00 | KRW 1,950.00 | KRW 1,863.00 | 17.90K |
| 2026-09-02 | KRW 1,894.00 | +0.74% | KRW 1,880.00 | KRW 1,894.00 | KRW 1,856.00 | 3.20K |
| 2026-09-01 | KRW 1,880.00 | -2.89% | KRW 1,920.00 | KRW 1,930.00 | KRW 1,802.00 | 16.71K |
| 2026-08-31 | KRW 1,936.00 | 0.00% | KRW 1,936.00 | KRW 1,936.00 | KRW 1,917.00 | 3.05K |
| 2026-08-28 | KRW 1,936.00 | -0.10% | KRW 1,945.00 | KRW 1,945.00 | KRW 1,899.00 | 9.71K |
| 2026-08-27 | KRW 1,938.00 | -0.87% | KRW 1,979.00 | KRW 1,979.00 | KRW 1,924.00 | 6.26K |
| 2026-08-26 | KRW 1,955.00 | +1.24% | KRW 1,931.00 | KRW 1,956.00 | KRW 1,880.00 | 10.69K |
| 2026-08-25 | KRW 1,931.00 | +0.36% | KRW 1,924.00 | KRW 1,940.00 | KRW 1,850.00 | 11.88K |
| 2026-08-24 | KRW 1,924.00 | -1.18% | KRW 1,931.00 | KRW 2,010.00 | KRW 1,877.00 | 11.10K |
| 2026-08-21 | KRW 1,947.00 | +5.76% | KRW 1,840.00 | KRW 1,970.00 | KRW 1,696.00 | 46.12K |
| 2026-08-20 | KRW 1,841.00 | -1.55% | KRW 1,860.00 | KRW 1,870.00 | KRW 1,838.00 | 18.33K |
| 2026-08-19 | KRW 1,870.00 | +3.77% | KRW 1,802.00 | KRW 1,883.00 | KRW 1,758.00 | 12.03K |
| 2026-08-18 | KRW 1,802.00 | -1.80% | KRW 1,835.00 | KRW 1,840.00 | KRW 1,727.00 | 33.26K |
| 2026-08-14 | KRW 1,835.00 | +2.06% | KRW 1,800.00 | KRW 1,851.00 | KRW 1,789.00 | 16.82K |
| 2026-08-13 | KRW 1,798.00 | +5.83% | KRW 1,720.00 | KRW 1,799.00 | KRW 1,699.00 | 28.30K |
| 2026-08-12 | KRW 1,699.00 | +1.07% | KRW 1,678.00 | KRW 1,717.00 | KRW 1,652.00 | 53.07K |
| 2026-08-11 | KRW 1,681.00 | -0.53% | KRW 1,720.00 | KRW 1,720.00 | KRW 1,662.00 | 34.18K |
| 2026-08-10 | KRW 1,690.00 | +0.30% | KRW 1,685.00 | KRW 1,710.00 | KRW 1,672.00 | 24.14K |
| 2026-08-07 | KRW 1,685.00 | -0.88% | KRW 1,707.00 | KRW 1,737.00 | KRW 1,650.00 | 5.53K |
| 2026-08-06 | KRW 1,700.00 | -0.53% | KRW 1,709.00 | KRW 1,720.00 | KRW 1,670.00 | 26.25K |
| 2026-08-05 | KRW 1,709.00 | 0.00% | KRW 1,750.00 | KRW 1,750.00 | KRW 1,698.00 | 18.75K |
| 2026-08-04 | KRW 1,709.00 | +0.65% | KRW 1,699.00 | KRW 1,714.00 | KRW 1,690.00 | 1.51K |
| 2026-08-03 | KRW 1,698.00 | 0.00% | KRW 1,707.00 | KRW 1,717.00 | KRW 1,665.00 | 8.15K |
| 2026-07-31 | KRW 1,698.00 | +2.29% | KRW 1,661.00 | KRW 1,699.00 | KRW 1,644.00 | 21.07K |
| 2026-07-30 | KRW 1,660.00 | -0.78% | KRW 1,660.00 | KRW 1,676.00 | KRW 1,621.00 | 15.49K |
| 2026-07-29 | KRW 1,673.00 | +0.18% | KRW 1,641.00 | KRW 1,693.00 | KRW 1,633.00 | 15.29K |
| 2026-07-28 | KRW 1,670.00 | +2.64% | KRW 1,613.00 | KRW 1,671.00 | KRW 1,580.00 | 21.16K |
| 2026-07-27 | KRW 1,627.00 | -0.61% | KRW 1,628.00 | KRW 1,632.00 | KRW 1,550.00 | 18.20K |
| 2026-07-24 | KRW 1,637.00 | -0.79% | KRW 1,650.00 | KRW 1,669.00 | KRW 1,619.00 | 3.24K |
| 2026-07-23 | KRW 1,650.00 | +0.30% | KRW 1,645.00 | KRW 1,718.00 | KRW 1,593.00 | 15.21K |
| 2026-07-22 | KRW 1,645.00 | +0.37% | KRW 1,641.00 | KRW 1,650.00 | KRW 1,598.00 | 9.08K |
| 2026-07-21 | KRW 1,639.00 | +0.55% | KRW 1,630.00 | KRW 1,640.00 | KRW 1,596.00 | 3.67K |
| 2026-07-20 | KRW 1,630.00 | -6.32% | KRW 1,740.00 | KRW 1,740.00 | KRW 1,591.00 | 7.55K |
| 2026-07-16 | KRW 1,740.00 | -2.19% | KRW 1,778.00 | KRW 1,783.00 | KRW 1,702.00 | 37.26K |
| 2026-07-15 | KRW 1,779.00 | +1.77% | KRW 1,734.00 | KRW 1,780.00 | KRW 1,679.00 | 40.31K |
| 2026-07-14 | KRW 1,748.00 | +0.40% | KRW 1,696.00 | KRW 1,750.00 | KRW 1,653.00 | 155.03K |
| 2026-07-13 | KRW 1,741.00 | +0.64% | KRW 1,730.00 | KRW 1,760.00 | KRW 1,660.00 | 11.34K |
| 2026-07-10 | KRW 1,730.00 | +6.79% | KRW 1,620.00 | KRW 1,730.00 | KRW 1,593.00 | 33.01K |
| 2026-07-09 | KRW 1,620.00 | -3.97% | KRW 1,662.00 | KRW 1,690.00 | KRW 1,620.00 | 2.24K |
| 2026-07-08 | KRW 1,687.00 | -0.82% | KRW 1,612.00 | KRW 1,690.00 | KRW 1,611.00 | 15.55K |
| 2026-07-07 | KRW 1,701.00 | +4.10% | KRW 1,620.00 | KRW 1,711.00 | KRW 1,580.00 | 12.88K |
| 2026-07-06 | KRW 1,634.00 | -2.80% | KRW 1,681.00 | KRW 1,718.00 | KRW 1,550.00 | 20.90K |
| 2026-07-03 | KRW 1,681.00 | -3.34% | KRW 1,726.00 | KRW 1,726.00 | KRW 1,665.00 | 17.55K |
| 2026-07-02 | KRW 1,739.00 | +2.05% | KRW 1,715.00 | KRW 1,750.00 | KRW 1,687.00 | 9.93K |
| 2026-07-01 | KRW 1,704.00 | -4.16% | KRW 1,774.00 | KRW 1,774.00 | KRW 1,680.00 | 19.60K |
| 2026-06-30 | KRW 1,778.00 | +3.43% | KRW 1,702.00 | KRW 1,800.00 | KRW 1,652.00 | 18.16K |
| 2026-06-29 | KRW 1,719.00 | +4.82% | KRW 1,597.00 | KRW 1,740.00 | KRW 1,563.00 | 26.51K |
| 2026-06-26 | KRW 1,640.00 | +1.55% | KRW 1,586.00 | KRW 1,700.00 | KRW 1,528.00 | 41.60K |
| 2026-06-25 | KRW 1,615.00 | +0.19% | KRW 1,609.00 | KRW 1,615.00 | KRW 1,560.00 | 7.06K |
| 2026-06-24 | KRW 1,612.00 | -0.06% | KRW 1,560.00 | KRW 1,613.00 | KRW 1,540.00 | 8.47K |
| 2026-06-23 | KRW 1,613.00 | -0.06% | KRW 1,571.00 | KRW 1,613.00 | KRW 1,457.00 | 36.94K |
| 2026-06-22 | KRW 1,614.00 | +0.88% | KRW 1,598.00 | KRW 1,615.00 | KRW 1,545.00 | 22.71K |
| 2026-06-19 | KRW 1,600.00 | -1.66% | KRW 1,625.00 | KRW 1,625.00 | KRW 1,578.00 | 11.80K |
| 2026-06-18 | KRW 1,627.00 | +0.12% | KRW 1,626.00 | KRW 1,631.00 | KRW 1,615.00 | 5.40K |
| 2026-06-17 | KRW 1,625.00 | +1.06% | KRW 1,608.00 | KRW 1,625.00 | KRW 1,573.00 | 13.15K |
| 2026-06-16 | KRW 1,608.00 | +0.31% | KRW 1,600.00 | KRW 1,608.00 | KRW 1,581.00 | 9.02K |
| 2026-06-15 | KRW 1,603.00 | -0.50% | KRW 1,613.00 | KRW 1,616.00 | KRW 1,590.00 | 8.52K |
| 2026-06-12 | KRW 1,611.00 | -2.95% | KRW 1,646.00 | KRW 1,646.00 | KRW 1,611.00 | 11.77K |
| 2026-06-11 | KRW 1,660.00 | +5.06% | KRW 1,573.00 | KRW 1,660.00 | KRW 1,557.00 | 7.23K |
| 2026-06-10 | KRW 1,580.00 | -4.47% | KRW 1,678.00 | KRW 1,678.00 | KRW 1,580.00 | 7.23K |
| 2026-06-09 | KRW 1,654.00 | -0.06% | KRW 1,655.00 | KRW 1,655.00 | KRW 1,591.00 | 42.44K |
| 2026-06-08 | KRW 1,655.00 | -0.12% | KRW 1,648.00 | KRW 1,657.00 | KRW 1,585.00 | 45.25K |
| 2026-06-05 | KRW 1,657.00 | -0.42% | KRW 1,663.00 | KRW 1,664.00 | KRW 1,611.00 | 30.77K |
| 2026-06-04 | KRW 1,664.00 | -0.06% | KRW 1,658.00 | KRW 1,665.00 | KRW 1,648.00 | 11.63K |
| 2026-06-02 | KRW 1,665.00 | -0.54% | KRW 1,660.00 | KRW 1,665.00 | KRW 1,557.00 | 46.13K |
| 2026-06-01 | KRW 1,674.00 | -0.36% | KRW 1,680.00 | KRW 1,680.00 | KRW 1,526.00 | 53.92K |
| 2026-05-29 | KRW 1,680.00 | -0.18% | KRW 1,683.00 | KRW 1,683.00 | KRW 1,577.00 | 24.60K |
| 2026-05-28 | KRW 1,683.00 | +0.78% | KRW 1,670.00 | KRW 1,688.00 | KRW 1,541.00 | 52.15K |
| 2026-05-27 | KRW 1,670.00 | -2.51% | KRW 1,740.00 | KRW 1,740.00 | KRW 1,604.00 | 28.56K |
| 2026-05-26 | KRW 1,713.00 | -6.80% | KRW 1,838.00 | KRW 1,838.00 | KRW 1,711.00 | 23.30K |
| 2026-05-22 | KRW 1,838.00 | +3.90% | KRW 1,771.00 | KRW 1,847.00 | KRW 1,744.00 | 50.67K |