KOSDAQ:049070
Intops Co., Ltd. Stock Price (Quote)
₩26,000.00
-400.00 (-1.52%)
At Close: May 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₩25,000.00 | ₩27,750.00 | Friday, 17th May 2024 049070.KQ stock ended at ₩26,000.00. This is 1.52% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.31% from a day low at ₩26,000.00 to a day high of ₩26,600.00. |
| 90 days | ₩25,000.00 | ₩34,400.00 | |
| 52 weeks | ₩23,650.00 | ₩38,650.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | ₩36,350.00 | ₩36,600.00 | ₩35,150.00 | ₩35,500.00 | 341 351 |
| Jun 15, 2023 | ₩36,100.00 | ₩37,250.00 | ₩36,000.00 | ₩36,450.00 | 168 288 |
| Jun 14, 2023 | ₩37,650.00 | ₩37,850.00 | ₩35,850.00 | ₩36,400.00 | 281 083 |
| Jun 13, 2023 | ₩37,550.00 | ₩38,000.00 | ₩37,000.00 | ₩37,550.00 | 237 800 |
| Jun 12, 2023 | ₩38,600.00 | ₩38,650.00 | ₩37,500.00 | ₩37,550.00 | 272 765 |
| Jun 09, 2023 | ₩38,200.00 | ₩38,500.00 | ₩37,400.00 | ₩38,200.00 | 389 919 |
| Jun 08, 2023 | ₩35,150.00 | ₩38,100.00 | ₩34,700.00 | ₩38,000.00 | 846 345 |
| Jun 07, 2023 | ₩35,200.00 | ₩35,800.00 | ₩34,950.00 | ₩35,300.00 | 150 513 |
| Jun 05, 2023 | ₩34,850.00 | ₩35,350.00 | ₩34,750.00 | ₩35,200.00 | 128 789 |
| Jun 02, 2023 | ₩35,800.00 | ₩35,850.00 | ₩34,500.00 | ₩35,150.00 | 212 003 |
| Jun 01, 2023 | ₩35,350.00 | ₩35,850.00 | ₩34,850.00 | ₩35,350.00 | 176 465 |
| May 31, 2023 | ₩35,100.00 | ₩36,150.00 | ₩34,200.00 | ₩35,450.00 | 323 700 |
| May 30, 2023 | ₩34,900.00 | ₩35,950.00 | ₩34,500.00 | ₩34,800.00 | 342 726 |
| May 26, 2023 | ₩35,050.00 | ₩35,250.00 | ₩34,400.00 | ₩34,750.00 | 179 374 |
| May 25, 2023 | ₩34,900.00 | ₩35,600.00 | ₩34,150.00 | ₩34,700.00 | 180 011 |
| May 24, 2023 | ₩34,650.00 | ₩35,200.00 | ₩34,250.00 | ₩34,500.00 | 120 362 |
| May 23, 2023 | ₩34,800.00 | ₩35,300.00 | ₩34,450.00 | ₩35,100.00 | 172 030 |
| May 22, 2023 | ₩34,100.00 | ₩34,850.00 | ₩33,100.00 | ₩34,800.00 | 183 268 |
| May 19, 2023 | ₩33,350.00 | ₩34,500.00 | ₩33,150.00 | ₩34,100.00 | 319 976 |
| May 18, 2023 | ₩32,700.00 | ₩33,350.00 | ₩32,600.00 | ₩33,150.00 | 223 768 |
| May 17, 2023 | ₩32,850.00 | ₩32,850.00 | ₩31,600.00 | ₩32,450.00 | 422 198 |
| May 16, 2023 | ₩34,100.00 | ₩34,600.00 | ₩32,450.00 | ₩33,000.00 | 438 072 |
| May 15, 2023 | ₩34,800.00 | ₩34,950.00 | ₩33,600.00 | ₩34,350.00 | 221 167 |
| May 12, 2023 | ₩35,150.00 | ₩35,400.00 | ₩34,500.00 | ₩35,000.00 | 137 633 |
| May 11, 2023 | ₩35,100.00 | ₩35,750.00 | ₩34,750.00 | ₩35,050.00 | 203 263 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use 049070.KQ stock historical prices to predict future price movements?
Trend Analysis: Examine the 049070.KQ stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the 049070.KQ stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
