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 |
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 |
Mar 29, 2024 | ₩30,550.00 | ₩31,400.00 | ₩30,550.00 | ₩31,150.00 | 404 611 |
Mar 28, 2024 | ₩30,800.00 | ₩31,250.00 | ₩30,400.00 | ₩30,500.00 | 215 925 |
Mar 27, 2024 | ₩30,350.00 | ₩31,000.00 | ₩30,250.00 | ₩30,600.00 | 267 253 |
Mar 26, 2024 | ₩30,400.00 | ₩31,100.00 | ₩30,200.00 | ₩30,300.00 | 245 159 |
Mar 25, 2024 | ₩31,400.00 | ₩31,500.00 | ₩30,500.00 | ₩30,550.00 | 255 141 |
Mar 22, 2024 | ₩31,650.00 | ₩32,050.00 | ₩31,100.00 | ₩31,300.00 | 391 996 |
Mar 21, 2024 | ₩31,700.00 | ₩31,700.00 | ₩31,200.00 | ₩31,500.00 | 277 023 |
Mar 20, 2024 | ₩31,200.00 | ₩31,750.00 | ₩31,000.00 | ₩31,400.00 | 360 286 |
Mar 19, 2024 | ₩31,450.00 | ₩32,150.00 | ₩30,900.00 | ₩30,900.00 | 470 300 |
Mar 18, 2024 | ₩30,900.00 | ₩31,350.00 | ₩30,500.00 | ₩31,250.00 | 175 523 |
Mar 15, 2024 | ₩30,700.00 | ₩31,700.00 | ₩30,650.00 | ₩31,000.00 | 325 852 |
Mar 14, 2024 | ₩31,700.00 | ₩31,950.00 | ₩30,850.00 | ₩30,850.00 | 386 278 |
Mar 13, 2024 | ₩31,800.00 | ₩31,950.00 | ₩30,700.00 | ₩31,500.00 | 538 698 |
Mar 12, 2024 | ₩31,850.00 | ₩34,400.00 | ₩31,300.00 | ₩31,650.00 | 2 027 717 |
Mar 11, 2024 | ₩31,200.00 | ₩32,100.00 | ₩30,700.00 | ₩32,050.00 | 632 746 |
Mar 08, 2024 | ₩31,100.00 | ₩31,500.00 | ₩30,300.00 | ₩31,350.00 | 485 246 |
Mar 07, 2024 | ₩31,500.00 | ₩31,550.00 | ₩30,350.00 | ₩30,600.00 | 517 429 |
Mar 06, 2024 | ₩28,950.00 | ₩30,900.00 | ₩28,800.00 | ₩30,700.00 | 426 138 |
Mar 05, 2024 | ₩29,900.00 | ₩30,100.00 | ₩29,000.00 | ₩29,300.00 | 186 883 |
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.