INITECH Co., Ltd (KOSDAQ:053350)
South Korea
· Delayed Price · Currency is KRW 8,910.00
+210.00 (2.41%)
At close: Dec 5, 2025
INITECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8,980.00 | 9,300.00 | 8,670.00 | 8,700.00 | 8,700.00 | -3.12% | 56,283 |
| Dec 3, 2025 | 8,700.00 | 8,980.00 | 8,650.00 | 8,980.00 | 8,980.00 | 3.22% | 57,158 |
| Dec 2, 2025 | 8,650.00 | 8,790.00 | 8,370.00 | 8,700.00 | 8,700.00 | 1.64% | 48,794 |
| Dec 1, 2025 | 9,090.00 | 9,240.00 | 8,560.00 | 8,560.00 | 8,560.00 | -5.73% | 108,080 |
| Nov 28, 2025 | 8,780.00 | 9,190.00 | 8,750.00 | 9,080.00 | 9,080.00 | 4.37% | 123,146 |
| Nov 27, 2025 | 8,980.00 | 8,980.00 | 8,550.00 | 8,700.00 | 8,700.00 | -0.91% | 57,734 |
| Nov 26, 2025 | 8,850.00 | 9,050.00 | 8,720.00 | 8,780.00 | 8,780.00 | -0.79% | 55,877 |
| Nov 25, 2025 | 8,500.00 | 9,120.00 | 8,500.00 | 8,850.00 | 8,850.00 | 3.27% | 147,748 |
| Nov 24, 2025 | 8,720.00 | 8,730.00 | 8,340.00 | 8,570.00 | 8,570.00 | -1.72% | 62,958 |
| Nov 21, 2025 | 8,500.00 | 8,840.00 | 8,440.00 | 8,720.00 | 8,720.00 | 1.87% | 72,111 |
| Nov 20, 2025 | 8,800.00 | 8,800.00 | 8,450.00 | 8,560.00 | 8,560.00 | -1.50% | 58,776 |
| Nov 19, 2025 | 8,670.00 | 8,800.00 | 8,460.00 | 8,690.00 | 8,690.00 | 0.23% | 71,975 |
| Nov 18, 2025 | 8,900.00 | 8,900.00 | 8,630.00 | 8,670.00 | 8,670.00 | -1.70% | 39,969 |
| Nov 17, 2025 | 8,910.00 | 9,170.00 | 8,680.00 | 8,820.00 | 8,820.00 | -0.90% | 64,854 |
| Nov 14, 2025 | 9,150.00 | 9,150.00 | 8,850.00 | 8,900.00 | 8,900.00 | -2.73% | 53,921 |
| Nov 13, 2025 | 8,990.00 | 9,450.00 | 8,830.00 | 9,150.00 | 9,150.00 | 2.23% | 69,196 |
| Nov 12, 2025 | 8,980.00 | 9,030.00 | 8,750.00 | 8,950.00 | 8,950.00 | -0.33% | 36,465 |
| Nov 11, 2025 | 8,650.00 | 9,100.00 | 8,550.00 | 8,980.00 | 8,980.00 | 3.10% | 115,739 |
| Nov 10, 2025 | 8,900.00 | 8,940.00 | 8,620.00 | 8,710.00 | 8,710.00 | -2.13% | 35,771 |
| Nov 7, 2025 | 9,000.00 | 9,050.00 | 8,550.00 | 8,900.00 | 8,900.00 | -1.11% | 74,201 |
| Nov 6, 2025 | 8,820.00 | 9,200.00 | 8,700.00 | 9,000.00 | 9,000.00 | 2.04% | 48,213 |
| Nov 5, 2025 | 9,280.00 | 9,400.00 | 8,540.00 | 8,820.00 | 8,820.00 | -5.16% | 136,991 |
| Nov 4, 2025 | 8,870.00 | 9,500.00 | 8,870.00 | 9,300.00 | 9,300.00 | 3.45% | 214,780 |
| Nov 3, 2025 | 9,050.00 | 9,050.00 | 8,650.00 | 8,990.00 | 8,990.00 | 1.35% | 171,534 |
| Oct 31, 2025 | 8,970.00 | 9,050.00 | 8,810.00 | 8,870.00 | 8,870.00 | 0.68% | 69,359 |
| Oct 30, 2025 | 8,760.00 | 9,190.00 | 8,580.00 | 8,810.00 | 8,810.00 | 0.57% | 138,511 |
| Oct 29, 2025 | 8,760.00 | 8,830.00 | 8,530.00 | 8,760.00 | 8,760.00 | - | 41,039 |
| Oct 28, 2025 | 8,760.00 | 8,850.00 | 8,430.00 | 8,760.00 | 8,760.00 | - | 37,685 |
| Oct 27, 2025 | 8,460.00 | 8,900.00 | 8,150.00 | 8,760.00 | 8,760.00 | 3.55% | 85,886 |
| Oct 24, 2025 | 8,720.00 | 8,800.00 | 7,800.00 | 8,460.00 | 8,460.00 | -2.98% | 367,145 |
| Oct 23, 2025 | 8,750.00 | 8,860.00 | 8,470.00 | 8,720.00 | 8,720.00 | 0.11% | 32,566 |
| Oct 22, 2025 | 8,950.00 | 8,950.00 | 8,570.00 | 8,710.00 | 8,710.00 | -0.91% | 28,422 |
| Oct 21, 2025 | 8,840.00 | 8,840.00 | 8,500.00 | 8,790.00 | 8,790.00 | 1.27% | 47,107 |
| Oct 20, 2025 | 8,790.00 | 8,920.00 | 8,660.00 | 8,680.00 | 8,680.00 | -3.56% | 33,697 |
| Oct 17, 2025 | 9,150.00 | 9,160.00 | 8,650.00 | 9,000.00 | 9,000.00 | - | 41,935 |
| Oct 16, 2025 | 9,000.00 | 9,200.00 | 8,750.00 | 9,000.00 | 9,000.00 | 0.67% | 48,362 |
| Oct 15, 2025 | 8,900.00 | 8,950.00 | 8,600.00 | 8,940.00 | 8,940.00 | 2.29% | 70,489 |
| Oct 14, 2025 | 9,090.00 | 9,120.00 | 8,400.00 | 8,740.00 | 8,740.00 | -1.35% | 153,800 |
| Oct 13, 2025 | 8,890.00 | 9,090.00 | 8,660.00 | 8,860.00 | 8,860.00 | -1.88% | 72,172 |
| Oct 10, 2025 | 9,290.00 | 9,290.00 | 8,200.00 | 9,030.00 | 9,030.00 | -2.90% | 146,254 |
| Oct 2, 2025 | 9,200.00 | 9,350.00 | 9,040.00 | 9,300.00 | 9,300.00 | 4.26% | 124,384 |
| Oct 1, 2025 | 9,090.00 | 9,140.00 | 8,860.00 | 8,920.00 | 8,920.00 | -1.87% | 69,048 |
| Sep 30, 2025 | 9,240.00 | 9,340.00 | 8,830.00 | 9,090.00 | 9,090.00 | -1.62% | 131,722 |
| Sep 29, 2025 | 9,230.00 | 9,370.00 | 9,020.00 | 9,240.00 | 9,240.00 | - | 101,588 |
| Sep 26, 2025 | 9,210.00 | 9,360.00 | 8,640.00 | 9,240.00 | 9,240.00 | 0.33% | 181,213 |
| Sep 25, 2025 | 9,350.00 | 9,350.00 | 9,000.00 | 9,210.00 | 9,210.00 | 0.77% | 31,907 |
| Sep 24, 2025 | 9,480.00 | 9,480.00 | 9,040.00 | 9,140.00 | 9,140.00 | -1.72% | 60,605 |
| Sep 23, 2025 | 9,370.00 | 9,450.00 | 9,140.00 | 9,300.00 | 9,300.00 | -0.75% | 54,341 |
| Sep 22, 2025 | 9,480.00 | 9,600.00 | 9,160.00 | 9,370.00 | 9,370.00 | -1.16% | 46,996 |
| Sep 19, 2025 | 9,310.00 | 9,490.00 | 9,240.00 | 9,480.00 | 9,480.00 | 1.17% | 40,557 |