Intellian Technologies, Inc. 189300
KRX · South Korea · Electronic Technology
KRW 70,500.00+2,000.00 (+2.92%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 68,500.00 | +3.32% | KRW 66,000.00 | KRW 68,600.00 | KRW 65,500.00 | 46.29K |
| 2026-09-30 | KRW 66,300.00 | -1.04% | KRW 67,600.00 | KRW 68,200.00 | KRW 65,900.00 | 26.49K |
| 2026-09-29 | KRW 67,000.00 | -0.45% | KRW 67,500.00 | KRW 67,500.00 | KRW 64,900.00 | 34.41K |
| 2026-09-28 | KRW 67,300.00 | -3.44% | KRW 69,900.00 | KRW 70,700.00 | KRW 67,300.00 | 41.39K |
| 2026-09-23 | KRW 69,700.00 | +2.35% | KRW 68,700.00 | KRW 70,600.00 | KRW 68,000.00 | 58.26K |
| 2026-09-22 | KRW 68,100.00 | -0.15% | KRW 69,500.00 | KRW 71,100.00 | KRW 68,000.00 | 61.13K |
| 2026-09-21 | KRW 68,200.00 | +0.15% | KRW 69,400.00 | KRW 69,600.00 | KRW 67,600.00 | 36.16K |
| 2026-09-18 | KRW 68,100.00 | -1.73% | KRW 70,000.00 | KRW 70,000.00 | KRW 68,100.00 | 73.74K |
| 2026-09-17 | KRW 69,300.00 | +5.48% | KRW 67,100.00 | KRW 70,000.00 | KRW 66,900.00 | 133.69K |
| 2026-09-16 | KRW 65,700.00 | +3.30% | KRW 64,200.00 | KRW 65,700.00 | KRW 63,000.00 | 57.97K |
| 2026-09-15 | KRW 63,600.00 | -0.31% | KRW 62,200.00 | KRW 64,900.00 | KRW 61,500.00 | 67.82K |
| 2026-09-14 | KRW 63,800.00 | +0.63% | KRW 64,600.00 | KRW 65,900.00 | KRW 63,300.00 | 75.64K |
| 2026-09-11 | KRW 63,400.00 | -2.01% | KRW 62,800.00 | KRW 64,700.00 | KRW 62,800.00 | 25.46K |
| 2026-09-10 | KRW 64,700.00 | +0.47% | KRW 63,500.00 | KRW 65,200.00 | KRW 61,900.00 | 49.73K |
| 2026-09-09 | KRW 64,400.00 | +3.70% | KRW 61,900.00 | KRW 66,200.00 | KRW 61,900.00 | 50.88K |
| 2026-09-08 | KRW 62,100.00 | -2.20% | KRW 63,600.00 | KRW 64,200.00 | KRW 62,100.00 | 41.89K |
| 2026-09-07 | KRW 63,500.00 | +0.63% | KRW 63,500.00 | KRW 64,300.00 | KRW 62,900.00 | 18.17K |
| 2026-09-04 | KRW 63,100.00 | +3.95% | KRW 61,400.00 | KRW 64,000.00 | KRW 61,400.00 | 48.57K |
| 2026-09-03 | KRW 60,700.00 | -3.65% | KRW 63,200.00 | KRW 63,200.00 | KRW 59,700.00 | 60.62K |
| 2026-09-02 | KRW 63,000.00 | +0.16% | KRW 60,800.00 | KRW 63,300.00 | KRW 60,200.00 | 43.53K |
| 2026-09-01 | KRW 62,900.00 | -0.16% | KRW 62,000.00 | KRW 63,500.00 | KRW 61,000.00 | 32.17K |
| 2026-08-31 | KRW 63,000.00 | -1.25% | KRW 61,800.00 | KRW 63,300.00 | KRW 60,000.00 | 200.88K |
| 2026-08-28 | KRW 63,800.00 | -2.89% | KRW 65,900.00 | KRW 66,500.00 | KRW 63,000.00 | 44.27K |
| 2026-08-27 | KRW 65,700.00 | +2.18% | KRW 64,300.00 | KRW 66,300.00 | KRW 63,700.00 | 52.09K |
| 2026-08-26 | KRW 64,300.00 | -1.68% | KRW 65,400.00 | KRW 66,700.00 | KRW 63,500.00 | 46.81K |
| 2026-08-25 | KRW 65,400.00 | 0.00% | KRW 64,000.00 | KRW 65,500.00 | KRW 61,800.00 | 46.30K |
| 2026-08-24 | KRW 65,400.00 | +3.97% | KRW 63,300.00 | KRW 66,300.00 | KRW 62,900.00 | 40.19K |
| 2026-08-21 | KRW 62,900.00 | -8.04% | KRW 66,700.00 | KRW 66,700.00 | KRW 62,200.00 | 71.17K |
| 2026-08-20 | KRW 68,400.00 | +0.15% | KRW 70,700.00 | KRW 70,800.00 | KRW 68,100.00 | 45.85K |
| 2026-08-19 | KRW 68,300.00 | -2.29% | KRW 69,000.00 | KRW 70,700.00 | KRW 67,200.00 | 58.66K |
| 2026-08-18 | KRW 69,900.00 | -11.52% | KRW 78,300.00 | KRW 78,300.00 | KRW 69,500.00 | 138.09K |
| 2026-08-14 | KRW 79,000.00 | +1.80% | KRW 77,700.00 | KRW 81,100.00 | KRW 75,500.00 | 87.64K |
| 2026-08-13 | KRW 77,600.00 | +1.31% | KRW 78,200.00 | KRW 79,200.00 | KRW 75,300.00 | 38.55K |
| 2026-08-12 | KRW 76,600.00 | -2.42% | KRW 77,500.00 | KRW 78,700.00 | KRW 73,500.00 | 79.71K |
| 2026-08-11 | KRW 78,500.00 | -0.13% | KRW 78,500.00 | KRW 79,500.00 | KRW 76,000.00 | 81.46K |
| 2026-08-10 | KRW 78,600.00 | +11.33% | KRW 74,200.00 | KRW 79,100.00 | KRW 71,300.00 | 138.01K |
| 2026-08-07 | KRW 70,600.00 | -6.49% | KRW 75,100.00 | KRW 76,100.00 | KRW 69,500.00 | 72.60K |
| 2026-08-06 | KRW 75,500.00 | +7.55% | KRW 70,200.00 | KRW 77,000.00 | KRW 68,600.00 | 135.76K |
| 2026-08-05 | KRW 70,200.00 | +0.29% | KRW 70,000.00 | KRW 71,800.00 | KRW 68,300.00 | 91.40K |
| 2026-08-04 | KRW 70,000.00 | +10.76% | KRW 64,600.00 | KRW 71,000.00 | KRW 64,600.00 | 128.02K |
| 2026-08-03 | KRW 63,200.00 | +8.59% | KRW 56,600.00 | KRW 65,800.00 | KRW 56,400.00 | 87.13K |
| 2026-07-31 | KRW 58,200.00 | +18.17% | KRW 51,800.00 | KRW 59,200.00 | KRW 51,800.00 | 129.58K |
| 2026-07-30 | KRW 49,250.00 | -4.37% | KRW 50,300.00 | KRW 54,000.00 | KRW 49,150.00 | 80.02K |
| 2026-07-29 | KRW 51,500.00 | -8.04% | KRW 55,900.00 | KRW 56,800.00 | KRW 48,100.00 | 92.03K |
| 2026-07-28 | KRW 56,000.00 | -8.94% | KRW 60,000.00 | KRW 60,000.00 | KRW 54,800.00 | 58.82K |
| 2026-07-27 | KRW 61,500.00 | +0.99% | KRW 63,300.00 | KRW 63,400.00 | KRW 60,300.00 | 39.38K |
| 2026-07-24 | KRW 60,900.00 | -4.69% | KRW 61,800.00 | KRW 63,000.00 | KRW 60,700.00 | 43.07K |
| 2026-07-23 | KRW 63,900.00 | +6.15% | KRW 60,400.00 | KRW 64,100.00 | KRW 59,900.00 | 43.81K |
| 2026-07-22 | KRW 60,200.00 | +1.86% | KRW 61,000.00 | KRW 64,000.00 | KRW 60,200.00 | 49.67K |
| 2026-07-21 | KRW 59,100.00 | +1.90% | KRW 58,100.00 | KRW 60,200.00 | KRW 56,200.00 | 66.78K |
| 2026-07-20 | KRW 58,000.00 | -7.79% | KRW 62,000.00 | KRW 62,000.00 | KRW 57,600.00 | 71.16K |
| 2026-07-16 | KRW 62,900.00 | -6.26% | KRW 65,800.00 | KRW 65,800.00 | KRW 62,100.00 | 41.84K |
| 2026-07-15 | KRW 67,100.00 | +6.00% | KRW 65,000.00 | KRW 67,800.00 | KRW 64,300.00 | 49.64K |
| 2026-07-14 | KRW 63,300.00 | -4.67% | KRW 67,000.00 | KRW 67,000.00 | KRW 60,900.00 | 84.91K |
| 2026-07-13 | KRW 66,400.00 | -8.41% | KRW 72,600.00 | KRW 74,500.00 | KRW 66,000.00 | 115.55K |
| 2026-07-10 | KRW 72,500.00 | +8.37% | KRW 67,800.00 | KRW 73,500.00 | KRW 67,100.00 | 77.86K |
| 2026-07-09 | KRW 66,900.00 | +2.45% | KRW 65,400.00 | KRW 69,900.00 | KRW 64,500.00 | 76.23K |
| 2026-07-08 | KRW 65,300.00 | -4.67% | KRW 67,900.00 | KRW 68,900.00 | KRW 64,200.00 | 102.24K |
| 2026-07-07 | KRW 68,500.00 | -5.91% | KRW 70,600.00 | KRW 72,800.00 | KRW 66,700.00 | 91.06K |
| 2026-07-06 | KRW 72,800.00 | -1.22% | KRW 76,800.00 | KRW 77,700.00 | KRW 70,100.00 | 90.28K |
| 2026-07-03 | KRW 73,700.00 | +1.10% | KRW 74,300.00 | KRW 74,400.00 | KRW 66,600.00 | 96.68K |
| 2026-07-02 | KRW 72,900.00 | -7.02% | KRW 75,900.00 | KRW 76,300.00 | KRW 71,900.00 | 84.96K |
| 2026-07-01 | KRW 78,400.00 | +0.90% | KRW 77,800.00 | KRW 81,400.00 | KRW 76,000.00 | 76.17K |
| 2026-06-30 | KRW 77,700.00 | +2.37% | KRW 79,200.00 | KRW 80,600.00 | KRW 75,000.00 | 89.51K |
| 2026-06-29 | KRW 75,900.00 | +7.97% | KRW 69,200.00 | KRW 77,400.00 | KRW 68,000.00 | 125.08K |
| 2026-06-26 | KRW 70,300.00 | -8.34% | KRW 75,000.00 | KRW 76,400.00 | KRW 67,700.00 | 149.09K |
| 2026-06-25 | KRW 76,700.00 | -4.36% | KRW 78,800.00 | KRW 80,300.00 | KRW 75,600.00 | 107.98K |
| 2026-06-24 | KRW 80,200.00 | +2.56% | KRW 77,400.00 | KRW 82,100.00 | KRW 75,500.00 | 137.16K |
| 2026-06-23 | KRW 78,200.00 | -13.69% | KRW 86,700.00 | KRW 88,500.00 | KRW 77,500.00 | 179.31K |
| 2026-06-22 | KRW 90,600.00 | -1.09% | KRW 89,200.00 | KRW 94,300.00 | KRW 87,600.00 | 107.48K |
| 2026-06-19 | KRW 91,600.00 | -4.58% | KRW 93,600.00 | KRW 95,500.00 | KRW 88,800.00 | 127.96K |
| 2026-06-18 | KRW 96,000.00 | -5.04% | KRW 100,200.00 | KRW 100,700.00 | KRW 94,900.00 | 102.98K |
| 2026-06-17 | KRW 101,100.00 | +0.70% | KRW 99,400.00 | KRW 103,900.00 | KRW 97,100.00 | 126.28K |
| 2026-06-16 | KRW 100,400.00 | +2.14% | KRW 100,000.00 | KRW 103,900.00 | KRW 98,200.00 | 206.83K |
| 2026-06-15 | KRW 98,300.00 | -6.20% | KRW 107,000.00 | KRW 110,200.00 | KRW 96,700.00 | 225.63K |
| 2026-06-12 | KRW 104,800.00 | +0.77% | KRW 112,100.00 | KRW 112,100.00 | KRW 102,300.00 | 210.97K |
| 2026-06-11 | KRW 104,000.00 | +5.80% | KRW 94,300.00 | KRW 104,000.00 | KRW 93,800.00 | 270.22K |
| 2026-06-10 | KRW 98,300.00 | -3.63% | KRW 102,100.00 | KRW 103,800.00 | KRW 94,000.00 | 24 |
| 2026-06-09 | KRW 102,000.00 | +1.59% | KRW 101,500.00 | KRW 103,700.00 | KRW 98,000.00 | 153.85K |
| 2026-06-08 | KRW 100,400.00 | -10.12% | KRW 101,400.00 | KRW 104,200.00 | KRW 98,800.00 | 148.73K |
| 2026-06-05 | KRW 111,700.00 | -8.44% | KRW 121,900.00 | KRW 121,900.00 | KRW 109,200.00 | 195.31K |
| 2026-06-04 | KRW 122,000.00 | -2.32% | KRW 129,700.00 | KRW 129,700.00 | KRW 119,000.00 | 111.26K |
| 2026-06-02 | KRW 124,900.00 | +0.32% | KRW 116,300.00 | KRW 126,600.00 | KRW 113,600.00 | 323.20K |
| 2026-06-01 | KRW 124,500.00 | -6.46% | KRW 127,000.00 | KRW 128,500.00 | KRW 115,000.00 | 376.82K |
| 2026-05-29 | KRW 133,100.00 | -11.27% | KRW 151,500.00 | KRW 154,500.00 | KRW 132,900.00 | 366.63K |
| 2026-05-28 | KRW 150,000.00 | -0.99% | KRW 147,100.00 | KRW 150,000.00 | KRW 138,700.00 | 183.35K |
| 2026-05-27 | KRW 151,500.00 | -1.43% | KRW 156,400.00 | KRW 156,500.00 | KRW 144,000.00 | 176.63K |
| 2026-05-26 | KRW 153,700.00 | +0.92% | KRW 156,300.00 | KRW 158,800.00 | KRW 150,800.00 | 162.16K |
| 2026-05-22 | KRW 152,300.00 | +8.01% | KRW 141,000.00 | KRW 155,700.00 | KRW 140,900.00 | 145.79K |
| 2026-05-21 | KRW 141,000.00 | +6.58% | KRW 137,300.00 | KRW 143,400.00 | KRW 135,000.00 | 161.59K |