Stock listing
KRX:049550 InkTec Co., Ltd. (잉크테크) 주가
Follow InkTec Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:049550
₩3,420.00 KRW +25.00 (+0.7%)
Close on Oct 20, 2026
- Day range
- ₩3,315.00 – ₩3,450.00 KRWOct 20, 2026
- Volume
- 5,680 sharesOct 20, 2026
- Market cap
- ₩67.05B KRWAt the close on Oct 20, 2026 · price × 19.61M shares outstanding
- 52-week range
- ₩2,735.00 – ₩4,450.00 KRWLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · KRX:049550 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,420.00 | +25.00 | +0.7% | ₩3,315.00 | ₩3,450.00 | ₩3,315.00 | 5,680 | |
| ₩3,395.00 | -15.00 | -0.4% | ₩3,410.00 | ₩3,410.00 | ₩3,315.00 | 14,064 | |
| ₩3,410.00 | -20.00 | -0.6% | ₩3,430.00 | ₩3,530.00 | ₩3,390.00 | 3,838 | |
| ₩3,430.00 | -35.00 | -1.0% | ₩3,580.00 | ₩3,580.00 | ₩3,390.00 | 2,624 | |
| ₩3,465.00 | +5.00 | +0.1% | ₩3,555.00 | ₩3,610.00 | ₩3,440.00 | 2,748 | |
| ₩3,460.00 | +15.00 | +0.4% | ₩3,450.00 | ₩3,520.00 | ₩3,360.00 | 2,690 | |
| ₩3,445.00 | -55.00 | -1.6% | ₩3,480.00 | ₩3,500.00 | ₩3,385.00 | 8,361 | |
| ₩3,500.00 | +40.00 | +1.2% | ₩3,460.00 | ₩3,590.00 | ₩3,370.00 | 11,433 | |
| ₩3,460.00 | +5.00 | +0.1% | ₩3,405.00 | ₩3,520.00 | ₩3,405.00 | 14,366 | |
| ₩3,455.00 | +35.00 | +1.0% | ₩3,415.00 | ₩3,500.00 | ₩3,370.00 | 10,911 | |
| ₩3,420.00 | -30.00 | -0.9% | ₩3,450.00 | ₩3,480.00 | ₩3,385.00 | 4,447 | |
| ₩3,450.00 | -40.00 | -1.1% | ₩3,445.00 | ₩3,450.00 | ₩3,380.00 | 7,242 | |
| ₩3,490.00 | +30.00 | +0.9% | ₩3,460.00 | ₩3,500.00 | ₩3,395.00 | 7,272 | |
| ₩3,460.00 | +40.00 | +1.2% | ₩3,400.00 | ₩3,462.00 | ₩3,382.00 | 2,810 | |
| ₩3,420.00 | -25.00 | -0.7% | ₩3,420.00 | ₩3,440.00 | ₩3,400.00 | 3,990 | |
| ₩3,445.00 | -5.00 | -0.1% | ₩3,530.00 | ₩3,530.00 | ₩3,420.00 | 1,431 | |
| ₩3,450.00 | +10.00 | +0.3% | ₩3,545.00 | ₩3,545.00 | ₩3,430.00 | 827 | |
| ₩3,440.00 | -10.00 | -0.3% | ₩3,500.00 | ₩3,500.00 | ₩3,400.00 | 6,291 | |
| ₩3,450.00 | 0.00 | 0.0% | ₩3,550.00 | ₩3,550.00 | ₩3,420.00 | 4,694 | |
| ₩3,450.00 | -5.00 | -0.1% | ₩3,460.00 | ₩3,460.00 | ₩3,400.00 | 1,388 | |
| ₩3,455.00 | +10.00 | +0.3% | ₩3,350.00 | ₩3,455.00 | ₩3,350.00 | 21,544 | |
| ₩3,445.00 | 0.00 | 0.0% | ₩3,445.00 | ₩3,450.00 | ₩3,400.00 | 8,893 | |
| ₩3,445.00 | -10.00 | -0.3% | ₩3,455.00 | ₩3,455.00 | ₩3,420.00 | 1,676 | |
| ₩3,455.00 | -20.00 | -0.6% | ₩3,475.00 | ₩3,475.00 | ₩3,400.00 | 10,744 | |
| ₩3,475.00 | 0.00 | 0.0% | ₩3,475.00 | ₩3,475.00 | ₩3,440.00 | 1,882 | |
| ₩3,475.00 | +30.00 | +0.9% | ₩3,445.00 | ₩3,595.00 | ₩3,440.00 | 4,438 | |
| ₩3,445.00 | -15.00 | -0.4% | ₩3,460.00 | ₩3,490.00 | ₩3,430.00 | 4,371 | |
| ₩3,460.00 | -10.00 | -0.3% | ₩3,470.00 | ₩3,470.00 | ₩3,400.00 | 3,692 | |
| ₩3,470.00 | -5.00 | -0.1% | ₩3,475.00 | ₩3,530.00 | ₩3,305.00 | 8,214 | |
| ₩3,475.00 | -5.00 | -0.1% | ₩3,455.00 | ₩3,475.00 | ₩3,420.00 | 4,430 | |
| ₩3,480.00 | -5.00 | -0.1% | ₩3,485.00 | ₩3,485.00 | ₩3,395.00 | 12,251 | |
| ₩3,485.00 | -5.00 | -0.1% | ₩3,485.00 | ₩3,485.00 | ₩3,435.00 | 1,432 | |
| ₩3,490.00 | 0.00 | 0.0% | ₩3,490.00 | ₩3,490.00 | ₩3,415.00 | 1,909 | |
| ₩3,490.00 | -5.00 | -0.1% | ₩3,490.00 | ₩3,490.00 | ₩3,460.00 | 1,474 | |
| ₩3,495.00 | -5.00 | -0.1% | ₩3,495.00 | ₩3,495.00 | ₩3,450.00 | 4,325 | |
| ₩3,500.00 | -5.00 | -0.1% | ₩3,500.00 | ₩3,500.00 | ₩3,390.00 | 8,616 | |
| ₩3,505.00 | -30.00 | -0.8% | ₩3,535.00 | ₩3,535.00 | ₩3,485.00 | 5,846 | |
| ₩3,535.00 | -5.00 | -0.1% | ₩3,540.00 | ₩3,540.00 | ₩3,450.00 | 15,218 | |
| ₩3,540.00 | -15.00 | -0.4% | ₩3,545.00 | ₩3,550.00 | ₩3,430.00 | 13,667 | |
| ₩3,555.00 | -15.00 | -0.4% | ₩3,565.00 | ₩3,570.00 | ₩3,480.00 | 6,273 | |
| ₩3,570.00 | -5.00 | -0.1% | ₩3,500.00 | ₩3,575.00 | ₩3,480.00 | 13,640 | |
| ₩3,575.00 | +75.00 | +2.1% | ₩3,480.00 | ₩3,615.00 | ₩3,480.00 | 24,506 | |
| ₩3,500.00 | 0.00 | 0.0% | ₩3,580.00 | ₩3,580.00 | ₩3,480.00 | 4,733 | |
| ₩3,500.00 | -15.00 | -0.4% | ₩3,570.00 | ₩3,600.00 | ₩3,410.00 | 7,952 | |
| ₩3,515.00 | +75.00 | +2.2% | ₩3,545.00 | ₩3,550.00 | ₩3,400.00 | 14,093 | |
| ₩3,440.00 | -5.00 | -0.1% | ₩3,445.00 | ₩3,475.00 | ₩3,385.00 | 3,302 | |
| ₩3,445.00 | +110.00 | +3.3% | ₩3,335.00 | ₩3,550.00 | ₩3,275.00 | 6,696 | |
| ₩3,335.00 | -35.00 | -1.0% | ₩3,370.00 | ₩3,370.00 | ₩3,200.00 | 6,894 | |
| ₩3,370.00 | -40.00 | -1.2% | ₩3,410.00 | ₩3,410.00 | ₩3,275.00 | 8,767 | |
| ₩3,410.00 | +80.00 | +2.4% | ₩3,375.00 | ₩3,430.00 | ₩3,295.00 | 8,169 | |
| ₩3,330.00 | +5.00 | +0.2% | ₩3,210.00 | ₩3,370.00 | ₩3,210.00 | 12,279 | |
| ₩3,325.00 | +115.00 | +3.6% | ₩3,240.00 | ₩3,390.00 | ₩3,210.00 | 15,086 | |
| ₩3,210.00 | +110.00 | +3.5% | ₩3,100.00 | ₩3,210.00 | ₩2,975.00 | 16,245 | |
| ₩3,100.00 | +35.00 | +1.1% | ₩2,915.00 | ₩3,200.00 | ₩2,915.00 | 11,569 | |
| ₩3,065.00 | -60.00 | -1.9% | ₩3,105.00 | ₩3,215.00 | ₩2,990.00 | 23,548 | |
| ₩3,125.00 | -45.00 | -1.4% | ₩3,170.00 | ₩3,170.00 | ₩3,020.00 | 891,479 | |
| ₩3,170.00 | -30.00 | -0.9% | ₩3,175.00 | ₩3,185.00 | ₩3,080.00 | 15,236 | |
| ₩3,200.00 | +155.00 | +5.1% | ₩3,040.00 | ₩3,220.00 | ₩3,000.00 | 26,477 | |
| ₩3,045.00 | +45.00 | +1.5% | ₩3,000.00 | ₩3,045.00 | ₩2,980.00 | 2,758 | |
| ₩3,000.00 | +5.00 | +0.2% | ₩2,950.00 | ₩3,020.00 | ₩2,950.00 | 1,412 | |
| ₩2,995.00 | -5.00 | -0.2% | ₩3,045.00 | ₩3,045.00 | ₩2,950.00 | 10,209 | |
| ₩3,000.00 | 0.00 | 0.0% | ₩3,000.00 | ₩3,040.00 | ₩2,950.00 | 12,338 |
- Ticker
- KRX:049550
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about InkTec Co., Ltd.