Stock listing

KRX:189300 Intellian Technologies, Inc. (인텔리안테크) 주가

Follow Intellian Technologies, Inc. into a list and get an email when it puts out news.

Share price · KRX:189300

₩52,700 KRW -4,000 (-7.1%)

Close on Oct 30, 2026

Past year +10.9% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₩52,100 – ₩54,800 KRWOct 30, 2026
Volume: 88,032 sharesOct 30, 2026
Market cap: ₩382.0B KRWAt the close on Oct 30, 2026 · price × 7.25M shares outstanding
52-week range: ₩39,000 – ₩180,200 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ₩4.73B KRWMedian day 60,876 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:189300 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₩52,700	-4,000	-7.1%	₩54,500	₩54,800	₩52,100	88,032
Thu, Oct 29	₩56,700	+2,100	+3.8%	₩53,900	₩58,300	₩52,900	90,738
Wed, Oct 28	₩54,600	+1,700	+3.2%	₩53,700	₩55,800	₩53,700	40,224
Tue, Oct 27	₩52,900	+1,600	+3.1%	₩52,000	₩55,100	₩52,000	68,813
Mon, Oct 26	₩51,300	-1,900	-3.6%	₩53,200	₩54,100	₩51,300	66,191
Fri, Oct 23	₩53,200	-1,500	-2.7%	₩53,100	₩54,400	₩51,100	57,417
Thu, Oct 22	₩54,700	-700	-1.3%	₩55,700	₩56,400	₩54,500	36,414
Wed, Oct 21	₩55,400	-1,800	-3.1%	₩59,100	₩59,800	₩54,900	63,179
Tue, Oct 20	₩57,200	-3,200	-5.3%	₩59,700	₩60,100	₩57,100	35,948
Mon, Oct 19	₩60,400	+3,500	+6.2%	₩54,800	₩60,400	₩54,800	45,351
Fri, Oct 16	₩56,900	+2,400	+4.4%	₩54,600	₩58,000	₩54,300	34,378
Thu, Oct 15	₩54,500	-6,100	-10.1%	₩56,900	₩57,900	₩53,100	92,466
Wed, Oct 14	₩60,600	+200	+0.3%	₩60,400	₩62,200	₩59,600	47,544
Tue, Oct 13	₩60,400	-2,600	-4.1%	₩61,900	₩62,700	₩57,400	111,760
Mon, Oct 12	₩63,000	0	0.0%	₩63,800	₩68,400	₩61,600	119,562
Thu, Oct 8	₩63,000	-5,500	-8.0%	₩69,700	₩69,800	₩62,900	102,996
Wed, Oct 7	₩68,500	-5,900	-7.9%	₩74,500	₩74,500	₩68,500	117,066
Tue, Oct 6	₩74,400	+1,700	+2.3%	₩77,100	₩77,300	₩72,500	171,440
Fri, Oct 2	₩72,700	+4,200	+6.1%	₩69,100	₩73,800	₩68,400	119,377
Thu, Oct 1	₩68,500	+2,200	+3.3%	₩66,000	₩68,600	₩65,500	46,294
Wed, Sep 30	₩66,300	-700	-1.0%	₩67,600	₩68,200	₩65,900	26,489
Tue, Sep 29	₩67,000	-300	-0.4%	₩67,500	₩67,500	₩64,900	34,405
Mon, Sep 28	₩67,300	-2,400	-3.4%	₩69,900	₩70,700	₩67,300	41,387
Wed, Sep 23	₩69,700	+1,600	+2.3%	₩68,700	₩70,600	₩68,000	58,262
Tue, Sep 22	₩68,100	-100	-0.1%	₩69,500	₩71,100	₩68,000	61,132
Mon, Sep 21	₩68,200	+100	+0.1%	₩69,400	₩69,600	₩67,600	36,159
Fri, Sep 18	₩68,100	-1,200	-1.7%	₩70,000	₩70,000	₩68,100	73,741
Thu, Sep 17	₩69,300	+3,600	+5.5%	₩67,100	₩70,000	₩66,900	133,689
Wed, Sep 16	₩65,700	+2,100	+3.3%	₩64,200	₩65,700	₩63,000	57,966
Tue, Sep 15	₩63,600	-200	-0.3%	₩62,200	₩64,900	₩61,500	66,355
Mon, Sep 14	₩63,800	+400	+0.6%	₩64,600	₩65,900	₩63,300	75,644
Fri, Sep 11	₩63,400	-1,300	-2.0%	₩62,800	₩64,700	₩62,800	25,463
Thu, Sep 10	₩64,700	+300	+0.5%	₩63,500	₩65,200	₩61,900	49,725
Wed, Sep 9	₩64,400	+2,300	+3.7%	₩61,900	₩66,200	₩61,900	50,876
Tue, Sep 8	₩62,100	-1,400	-2.2%	₩63,600	₩64,200	₩62,100	41,892
Mon, Sep 7	₩63,500	+400	+0.6%	₩63,500	₩64,300	₩62,900	18,170
Fri, Sep 4	₩63,100	+2,400	+4.0%	₩61,400	₩64,000	₩61,400	48,569
Thu, Sep 3	₩60,700	-2,300	-3.7%	₩63,200	₩63,200	₩59,700	60,620
Wed, Sep 2	₩63,000	+100	+0.2%	₩60,800	₩63,300	₩60,200	43,530
Tue, Sep 1	₩62,900	-100	-0.2%	₩62,000	₩63,500	₩61,000	32,173
Mon, Aug 31	₩63,000	-800	-1.3%	₩61,800	₩63,300	₩60,000	200,884
Fri, Aug 28	₩63,800	-1,900	-2.9%	₩65,900	₩66,500	₩63,000	44,269
Thu, Aug 27	₩65,700	+1,400	+2.2%	₩64,300	₩66,300	₩63,700	52,088
Wed, Aug 26	₩64,300	-1,100	-1.7%	₩65,400	₩66,700	₩63,500	46,809
Tue, Aug 25	₩65,400	0	0.0%	₩64,000	₩65,500	₩61,800	46,295
Mon, Aug 24	₩65,400	+2,500	+4.0%	₩63,300	₩66,300	₩62,900	40,188
Fri, Aug 21	₩62,900	-5,500	-8.0%	₩66,700	₩66,700	₩62,200	71,173
Thu, Aug 20	₩68,400	+100	+0.1%	₩70,700	₩70,800	₩68,100	45,849
Wed, Aug 19	₩68,300	-1,600	-2.3%	₩69,000	₩70,700	₩67,200	58,659
Tue, Aug 18	₩69,900	-9,100	-11.5%	₩78,300	₩78,300	₩69,500	138,092
Fri, Aug 14	₩79,000	+1,400	+1.8%	₩77,700	₩81,100	₩75,500	87,636
Thu, Aug 13	₩77,600	+1,000	+1.3%	₩78,200	₩79,200	₩75,300	38,546
Wed, Aug 12	₩76,600	-1,900	-2.4%	₩77,500	₩78,700	₩73,500	79,705
Tue, Aug 11	₩78,500	-100	-0.1%	₩78,500	₩79,500	₩76,000	81,461
Mon, Aug 10	₩78,600	+8,000	+11.3%	₩74,200	₩79,100	₩71,300	138,009
Fri, Aug 7	₩70,600	-4,900	-6.5%	₩75,100	₩76,100	₩69,500	72,603
Thu, Aug 6	₩75,500	+5,300	+7.5%	₩70,200	₩77,000	₩68,600	135,760
Wed, Aug 5	₩70,200	+200	+0.3%	₩70,000	₩71,800	₩68,300	91,395
Tue, Aug 4	₩70,000	+6,800	+10.8%	₩64,600	₩71,000	₩64,600	128,023
Mon, Aug 3	₩63,200	+5,000	+8.6%	₩56,600	₩65,800	₩56,400	87,125
Fri, Jul 31	₩58,200	+8,950	+18.2%	₩51,800	₩59,200	₩51,800	129,583
Thu, Jul 30	₩49,250	-2,250	-4.4%	₩50,300	₩54,000	₩49,150	80,023

Ticker: KRX:189300
Asset type: Stock
Sector: Technology
Industry: Networking & communications equipment
Exchange: KRX
Currency: KRW

Latest news

Panasonic Avionics and Intellian introduce groundbreaking in-flight connectivity solution to enhance airline Wi-Fi® service

Sep 8, 2025

All Intellian Technologies, Inc. news

Intellian Technologies, Inc. on 6ix

Sector: Technology
Industry: Networking & communications equipment
News releases: 1 in all · newest Sep 8, 2025 · oldest 2025