Inter-M Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,098.00 | 1,110.00 | 1,090.00 | 1,098.00 | 1,098.00 | 10,728 |
| 2024-07-23 | 1,100.00 | 1,119.00 | 1,093.00 | 1,098.00 | 1,098.00 | 8,218 |
| 2024-07-22 | 1,103.00 | 1,121.00 | 1,094.00 | 1,100.00 | 1,100.00 | 43,847 |
| 2024-07-19 | 1,100.00 | 1,125.00 | 1,090.00 | 1,093.00 | 1,093.00 | 55,496 |
| 2024-07-18 | 1,118.00 | 1,119.00 | 1,098.00 | 1,100.00 | 1,100.00 | 13,212 |
| 2024-07-17 | 1,112.00 | 1,129.00 | 1,110.00 | 1,118.00 | 1,118.00 | 17,233 |
| 2024-07-16 | 1,110.00 | 1,127.00 | 1,094.00 | 1,112.00 | 1,112.00 | 45,274 |
| 2024-07-15 | 1,105.00 | 1,114.00 | 1,093.00 | 1,104.00 | 1,104.00 | 37,736 |
| 2024-07-12 | 1,104.00 | 1,120.00 | 1,096.00 | 1,110.00 | 1,110.00 | 15,359 |
| 2024-07-11 | 1,095.00 | 1,109.00 | 1,095.00 | 1,104.00 | 1,104.00 | 42,470 |
| 2024-07-10 | 1,100.00 | 1,106.00 | 1,092.00 | 1,094.00 | 1,094.00 | 17,670 |
| 2024-07-09 | 1,106.00 | 1,120.00 | 1,104.00 | 1,108.00 | 1,108.00 | 17,518 |
| 2024-07-08 | 1,104.00 | 1,120.00 | 1,081.00 | 1,106.00 | 1,106.00 | 29,774 |
| 2024-07-05 | 1,106.00 | 1,129.00 | 1,080.00 | 1,104.00 | 1,104.00 | 99,843 |
| 2024-07-04 | 1,106.00 | 1,110.00 | 1,100.00 | 1,106.00 | 1,106.00 | 29,304 |
| 2024-07-03 | 1,149.00 | 1,149.00 | 1,099.00 | 1,106.00 | 1,106.00 | 60,760 |
| 2024-07-02 | 1,159.00 | 1,159.00 | 1,115.00 | 1,125.00 | 1,125.00 | 66,992 |
| 2024-07-01 | 1,143.00 | 1,143.00 | 1,117.00 | 1,133.00 | 1,133.00 | 111,510 |
| 2024-06-28 | 1,145.00 | 1,156.00 | 1,133.00 | 1,143.00 | 1,143.00 | 73,059 |
| 2024-06-27 | 1,159.00 | 1,169.00 | 1,142.00 | 1,142.00 | 1,142.00 | 20,259 |
| 2024-06-26 | 1,150.00 | 1,152.00 | 1,140.00 | 1,151.00 | 1,151.00 | 33,113 |
| 2024-06-25 | 1,146.00 | 1,154.00 | 1,137.00 | 1,141.00 | 1,141.00 | 40,234 |
| 2024-06-24 | 1,144.00 | 1,164.00 | 1,140.00 | 1,140.00 | 1,140.00 | 41,885 |
| 2024-06-21 | 1,160.00 | 1,179.00 | 1,150.00 | 1,156.00 | 1,156.00 | 52,926 |
| 2024-06-20 | 1,158.00 | 1,177.00 | 1,155.00 | 1,160.00 | 1,160.00 | 39,763 |
| 2024-06-19 | 1,155.00 | 1,175.00 | 1,154.00 | 1,158.00 | 1,158.00 | 29,426 |
| 2024-06-18 | 1,167.00 | 1,190.00 | 1,155.00 | 1,155.00 | 1,155.00 | 48,797 |
| 2024-06-17 | 1,176.00 | 1,185.00 | 1,157.00 | 1,167.00 | 1,167.00 | 111,534 |
| 2024-06-14 | 1,197.00 | 1,197.00 | 1,173.00 | 1,185.00 | 1,185.00 | 90,043 |
| 2024-06-13 | 1,188.00 | 1,200.00 | 1,180.00 | 1,197.00 | 1,197.00 | 71,178 |
| 2024-06-12 | 1,191.00 | 1,228.00 | 1,185.00 | 1,188.00 | 1,188.00 | 126,818 |
| 2024-06-11 | 1,211.00 | 1,222.00 | 1,190.00 | 1,191.00 | 1,191.00 | 376,572 |
| 2024-06-10 | 1,278.00 | 1,465.00 | 1,211.00 | 1,211.00 | 1,211.00 | 5,439,598 |
| 2024-06-07 | 1,206.00 | 1,206.00 | 1,192.00 | 1,195.00 | 1,195.00 | 35,731 |
| 2024-06-05 | 1,206.00 | 1,214.00 | 1,190.00 | 1,206.00 | 1,206.00 | 63,971 |
| 2024-06-04 | 1,175.00 | 1,225.00 | 1,175.00 | 1,206.00 | 1,206.00 | 90,158 |
| 2024-06-03 | 1,171.00 | 1,230.00 | 1,171.00 | 1,184.00 | 1,184.00 | 100,044 |
| 2024-05-31 | 1,173.00 | 1,186.00 | 1,171.00 | 1,171.00 | 1,171.00 | 48,026 |
| 2024-05-30 | 1,178.00 | 1,202.00 | 1,170.00 | 1,192.00 | 1,192.00 | 46,318 |
| 2024-05-29 | 1,199.00 | 1,199.00 | 1,180.00 | 1,180.00 | 1,180.00 | 36,470 |
| 2024-05-28 | 1,195.00 | 1,239.00 | 1,193.00 | 1,199.00 | 1,199.00 | 27,681 |
| 2024-05-27 | 1,187.00 | 1,195.00 | 1,179.00 | 1,195.00 | 1,195.00 | 77,616 |
| 2024-05-24 | 1,194.00 | 1,219.00 | 1,177.00 | 1,199.00 | 1,199.00 | 73,817 |
| 2024-05-23 | 1,203.00 | 1,203.00 | 1,180.00 | 1,196.00 | 1,196.00 | 75,019 |
| 2024-05-22 | 1,206.00 | 1,218.00 | 1,199.00 | 1,203.00 | 1,203.00 | 63,310 |
| 2024-05-21 | 1,224.00 | 1,224.00 | 1,200.00 | 1,208.00 | 1,208.00 | 89,873 |
| 2024-05-20 | 1,243.00 | 1,243.00 | 1,210.00 | 1,225.00 | 1,225.00 | 88,152 |
| 2024-05-17 | 1,256.00 | 1,265.00 | 1,244.00 | 1,248.00 | 1,248.00 | 25,400 |
| 2024-05-16 | 1,278.00 | 1,298.00 | 1,256.00 | 1,256.00 | 1,256.00 | 66,218 |
| 2024-05-14 | 1,276.00 | 1,285.00 | 1,270.00 | 1,279.00 | 1,279.00 | 30,281 |
| 2024-05-13 | 1,275.00 | 1,297.00 | 1,270.00 | 1,276.00 | 1,276.00 | 24,994 |
| 2024-05-10 | 1,257.00 | 1,290.00 | 1,257.00 | 1,280.00 | 1,280.00 | 49,678 |
| 2024-05-09 | 1,239.00 | 1,270.00 | 1,235.00 | 1,263.00 | 1,263.00 | 36,945 |
| 2024-05-08 | 1,239.00 | 1,239.00 | 1,231.00 | 1,239.00 | 1,239.00 | 17,976 |
| 2024-05-07 | 1,238.00 | 1,249.00 | 1,237.00 | 1,239.00 | 1,239.00 | 13,544 |
| 2024-05-03 | 1,233.00 | 1,241.00 | 1,225.00 | 1,238.00 | 1,238.00 | 38,785 |
| 2024-05-02 | 1,247.00 | 1,247.00 | 1,231.00 | 1,233.00 | 1,233.00 | 60,475 |
| 2024-04-30 | 1,255.00 | 1,255.00 | 1,244.00 | 1,247.00 | 1,247.00 | 35,482 |
| 2024-04-29 | 1,253.00 | 1,266.00 | 1,247.00 | 1,255.00 | 1,255.00 | 37,554 |
| 2024-04-26 | 1,257.00 | 1,264.00 | 1,201.00 | 1,253.00 | 1,253.00 | 69,791 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-09-28 | 100.0000 KRW |
| 2019-09-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.