Intellian Technologies, Inc. (KOSDAQ:189300)
South Korea
· Delayed Price · Currency is KRW 45,950
+700 (1.55%)
At close: Dec 5, 2025
Intellian Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45,150.00 | 45,400.00 | 44,750.00 | 45,200.00 | - | -0.11% | 21,968 |
| Dec 4, 2025 | 45,000.00 | 46,400.00 | 44,850.00 | 45,250.00 | 45,250.00 | 0.33% | 71,700 |
| Dec 3, 2025 | 42,950.00 | 45,250.00 | 42,850.00 | 45,100.00 | 45,100.00 | 5.74% | 121,365 |
| Dec 2, 2025 | 41,600.00 | 43,000.00 | 41,600.00 | 42,650.00 | 42,650.00 | 2.52% | 55,808 |
| Dec 1, 2025 | 41,300.00 | 42,250.00 | 41,300.00 | 41,600.00 | 41,600.00 | 0.85% | 52,367 |
| Nov 28, 2025 | 39,950.00 | 41,400.00 | 39,000.00 | 41,250.00 | 41,250.00 | 4.70% | 60,507 |
| Nov 27, 2025 | 40,800.00 | 40,850.00 | 39,300.00 | 39,400.00 | 39,400.00 | -2.48% | 59,163 |
| Nov 26, 2025 | 40,250.00 | 40,450.00 | 39,700.00 | 40,400.00 | 40,400.00 | 0.25% | 40,375 |
| Nov 25, 2025 | 39,850.00 | 41,000.00 | 39,850.00 | 40,300.00 | 40,300.00 | 1.38% | 29,333 |
| Nov 24, 2025 | 41,300.00 | 41,300.00 | 39,550.00 | 39,750.00 | 39,750.00 | -2.09% | 48,482 |
| Nov 21, 2025 | 40,750.00 | 41,150.00 | 40,200.00 | 40,600.00 | 40,600.00 | -2.64% | 27,987 |
| Nov 20, 2025 | 40,850.00 | 42,150.00 | 40,850.00 | 41,700.00 | 41,700.00 | 2.46% | 29,263 |
| Nov 19, 2025 | 40,000.00 | 42,800.00 | 39,200.00 | 40,700.00 | 40,700.00 | 1.75% | 90,605 |
| Nov 18, 2025 | 41,550.00 | 41,650.00 | 40,000.00 | 40,000.00 | 40,000.00 | -2.44% | 51,082 |
| Nov 17, 2025 | 41,050.00 | 41,450.00 | 40,400.00 | 41,000.00 | 41,000.00 | 1.36% | 30,120 |
| Nov 14, 2025 | 40,500.00 | 41,200.00 | 40,400.00 | 40,450.00 | 40,450.00 | -2.76% | 45,715 |
| Nov 13, 2025 | 42,100.00 | 42,150.00 | 41,100.00 | 41,600.00 | 41,600.00 | - | 31,568 |
| Nov 12, 2025 | 41,700.00 | 42,150.00 | 41,200.00 | 41,600.00 | 41,600.00 | -0.24% | 30,403 |
| Nov 11, 2025 | 42,000.00 | 42,600.00 | 41,200.00 | 41,700.00 | 41,700.00 | -0.48% | 34,036 |
| Nov 10, 2025 | 41,850.00 | 42,100.00 | 40,900.00 | 41,900.00 | 41,900.00 | 3.08% | 36,860 |
| Nov 7, 2025 | 41,000.00 | 41,550.00 | 40,150.00 | 40,650.00 | 40,650.00 | -2.75% | 67,801 |
| Nov 6, 2025 | 43,500.00 | 44,100.00 | 41,600.00 | 41,800.00 | 41,800.00 | -3.46% | 124,709 |
| Nov 5, 2025 | 44,800.00 | 44,800.00 | 42,200.00 | 43,300.00 | 43,300.00 | -3.35% | 111,638 |
| Nov 4, 2025 | 45,500.00 | 45,800.00 | 44,600.00 | 44,800.00 | 44,800.00 | -1.65% | 86,366 |
| Nov 3, 2025 | 45,850.00 | 46,350.00 | 45,500.00 | 45,550.00 | 45,550.00 | 0.77% | 75,950 |
| Oct 31, 2025 | 47,950.00 | 47,950.00 | 45,100.00 | 45,200.00 | 45,200.00 | -4.84% | 189,023 |
| Oct 30, 2025 | 48,950.00 | 49,300.00 | 47,250.00 | 47,500.00 | 47,500.00 | -1.86% | 93,473 |
| Oct 29, 2025 | 49,600.00 | 51,500.00 | 47,800.00 | 48,400.00 | 48,400.00 | -1.22% | 141,893 |
| Oct 28, 2025 | 49,400.00 | 49,750.00 | 48,700.00 | 49,000.00 | 49,000.00 | -0.10% | 52,505 |
| Oct 27, 2025 | 49,300.00 | 49,950.00 | 48,450.00 | 49,050.00 | 49,050.00 | -0.41% | 50,400 |
| Oct 24, 2025 | 50,000.00 | 50,000.00 | 49,100.00 | 49,250.00 | 49,250.00 | - | 57,282 |
| Oct 23, 2025 | 49,750.00 | 50,700.00 | 49,100.00 | 49,250.00 | 49,250.00 | -2.28% | 61,565 |
| Oct 22, 2025 | 48,500.00 | 50,800.00 | 48,300.00 | 50,400.00 | 50,400.00 | 4.78% | 101,995 |
| Oct 21, 2025 | 48,450.00 | 48,950.00 | 47,500.00 | 48,100.00 | 48,100.00 | 0.94% | 117,471 |
| Oct 20, 2025 | 48,000.00 | 48,050.00 | 46,750.00 | 47,650.00 | 47,650.00 | 0.11% | 59,803 |
| Oct 17, 2025 | 50,200.00 | 50,600.00 | 47,450.00 | 47,600.00 | 47,600.00 | -6.11% | 140,691 |
| Oct 16, 2025 | 52,200.00 | 52,200.00 | 50,600.00 | 50,700.00 | 50,700.00 | -3.61% | 53,047 |
| Oct 15, 2025 | 50,900.00 | 53,100.00 | 50,400.00 | 52,600.00 | 52,600.00 | 4.78% | 92,923 |
| Oct 14, 2025 | 52,100.00 | 52,600.00 | 50,100.00 | 50,200.00 | 50,200.00 | -3.28% | 82,702 |
| Oct 13, 2025 | 51,200.00 | 52,500.00 | 50,700.00 | 51,900.00 | 51,900.00 | -1.33% | 88,390 |
| Oct 10, 2025 | 47,650.00 | 53,000.00 | 46,850.00 | 52,600.00 | 52,600.00 | 10.85% | 220,088 |
| Oct 2, 2025 | 47,150.00 | 48,450.00 | 46,600.00 | 47,450.00 | 47,450.00 | 1.39% | 100,399 |
| Oct 1, 2025 | 46,900.00 | 47,950.00 | 46,750.00 | 46,800.00 | 46,800.00 | -0.74% | 39,493 |
| Sep 30, 2025 | 46,750.00 | 47,750.00 | 46,500.00 | 47,150.00 | 47,150.00 | 0.86% | 37,285 |
| Sep 29, 2025 | 47,100.00 | 47,300.00 | 46,350.00 | 46,750.00 | 46,750.00 | -0.21% | 42,294 |
| Sep 26, 2025 | 49,050.00 | 49,050.00 | 46,400.00 | 46,850.00 | 46,850.00 | -4.19% | 86,265 |
| Sep 25, 2025 | 50,700.00 | 51,000.00 | 48,500.00 | 48,900.00 | 48,900.00 | -3.36% | 45,396 |
| Sep 24, 2025 | 50,100.00 | 51,500.00 | 49,700.00 | 50,600.00 | 50,600.00 | 1.81% | 94,523 |
| Sep 23, 2025 | 50,000.00 | 50,000.00 | 49,200.00 | 49,700.00 | 49,700.00 | -0.60% | 61,505 |
| Sep 22, 2025 | 51,000.00 | 51,100.00 | 49,150.00 | 50,000.00 | 50,000.00 | -3.47% | 89,978 |