KOSDAQ:049070
Intops Co., Ltd. Stock Price (Quote)
₩26,850.00
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₩0.0060 | ₩169.56 | Wednesday, 8th May 2024 049070.KQ stock ended at ₩26,850.00. During the day the stock fluctuated 1.32% from a day low at ₩26,550.00 to a day high of ₩26,900.00. |
| 90 days | ₩113.65 | ₩133.77 | |
| 52 weeks | ₩171.20 | ₩133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | ₩26,850.00 | ₩26,900.00 | ₩26,550.00 | ₩26,850.00 | 79 224 |
| May 07, 2024 | ₩27,200.00 | ₩27,300.00 | ₩26,750.00 | ₩26,850.00 | 91 473 |
| May 03, 2024 | ₩26,900.00 | ₩27,100.00 | ₩26,650.00 | ₩26,950.00 | 118 439 |
| May 02, 2024 | ₩26,550.00 | ₩26,900.00 | ₩26,550.00 | ₩26,750.00 | 75 267 |
| Apr 30, 2024 | ₩26,800.00 | ₩27,100.00 | ₩26,600.00 | ₩26,750.00 | 83 968 |
| Apr 29, 2024 | ₩26,450.00 | ₩26,800.00 | ₩26,350.00 | ₩26,800.00 | 77 559 |
| Apr 26, 2024 | ₩26,450.00 | ₩26,500.00 | ₩26,050.00 | ₩26,300.00 | 66 988 |
| Apr 25, 2024 | ₩26,200.00 | ₩26,750.00 | ₩25,950.00 | ₩26,150.00 | 87 725 |
| Apr 24, 2024 | ₩25,850.00 | ₩26,450.00 | ₩25,850.00 | ₩26,200.00 | 92 011 |
| Apr 23, 2024 | ₩25,850.00 | ₩26,200.00 | ₩25,650.00 | ₩25,700.00 | 121 334 |
| Apr 22, 2024 | ₩25,450.00 | ₩25,900.00 | ₩25,300.00 | ₩25,750.00 | 98 952 |
| Apr 19, 2024 | ₩26,050.00 | ₩26,200.00 | ₩25,000.00 | ₩25,300.00 | 233 992 |
| Apr 18, 2024 | ₩26,000.00 | ₩26,500.00 | ₩26,000.00 | ₩26,300.00 | 134 787 |
| Apr 17, 2024 | ₩26,250.00 | ₩26,700.00 | ₩26,050.00 | ₩26,100.00 | 165 244 |
| Apr 16, 2024 | ₩26,850.00 | ₩27,050.00 | ₩26,200.00 | ₩26,250.00 | 161 172 |
| Apr 15, 2024 | ₩27,500.00 | ₩27,700.00 | ₩26,950.00 | ₩27,200.00 | 121 488 |
| Apr 12, 2024 | ₩27,850.00 | ₩28,350.00 | ₩27,650.00 | ₩27,900.00 | 120 198 |
| Apr 11, 2024 | ₩27,300.00 | ₩28,200.00 | ₩27,250.00 | ₩27,800.00 | 159 752 |
| Apr 09, 2024 | ₩28,700.00 | ₩28,900.00 | ₩27,650.00 | ₩27,650.00 | 268 101 |
| Apr 08, 2024 | ₩29,300.00 | ₩29,450.00 | ₩28,550.00 | ₩28,700.00 | 181 393 |
| Apr 05, 2024 | ₩29,300.00 | ₩29,700.00 | ₩29,000.00 | ₩29,000.00 | 148 776 |
| Apr 04, 2024 | ₩29,350.00 | ₩29,950.00 | ₩29,250.00 | ₩29,750.00 | 210 488 |
| Apr 03, 2024 | ₩28,900.00 | ₩29,700.00 | ₩28,600.00 | ₩29,350.00 | 218 496 |
| Apr 02, 2024 | ₩30,650.00 | ₩30,650.00 | ₩29,100.00 | ₩29,200.00 | 392 673 |
| Apr 01, 2024 | ₩31,250.00 | ₩31,300.00 | ₩30,650.00 | ₩30,750.00 | 206 105 |
