Inter-M Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,267.00 | 1,290.00 | 1,256.00 | 1,257.00 | 1,257.00 | 37,237 |
| 2024-04-24 | 1,248.00 | 1,269.00 | 1,240.00 | 1,267.00 | 1,267.00 | 39,668 |
| 2024-04-23 | 1,262.00 | 1,266.00 | 1,248.00 | 1,248.00 | 1,248.00 | 45,656 |
| 2024-04-22 | 1,269.00 | 1,270.00 | 1,256.00 | 1,268.00 | 1,268.00 | 18,760 |
| 2024-04-19 | 1,286.00 | 1,286.00 | 1,253.00 | 1,270.00 | 1,270.00 | 25,816 |
| 2024-04-18 | 1,285.00 | 1,290.00 | 1,261.00 | 1,286.00 | 1,286.00 | 20,668 |
| 2024-04-17 | 1,270.00 | 1,290.00 | 1,257.00 | 1,285.00 | 1,285.00 | 26,636 |
| 2024-04-16 | 1,282.00 | 1,282.00 | 1,264.00 | 1,270.00 | 1,270.00 | 32,994 |
| 2024-04-15 | 1,300.00 | 1,308.00 | 1,271.00 | 1,282.00 | 1,282.00 | 31,935 |
| 2024-04-12 | 1,267.00 | 1,304.00 | 1,267.00 | 1,300.00 | 1,300.00 | 44,239 |
| 2024-04-11 | 1,297.00 | 1,309.00 | 1,261.00 | 1,267.00 | 1,267.00 | 53,462 |
| 2024-04-09 | 1,297.00 | 1,320.00 | 1,285.00 | 1,297.00 | 1,297.00 | 41,326 |
| 2024-04-08 | 1,295.00 | 1,312.00 | 1,285.00 | 1,297.00 | 1,297.00 | 67,748 |
| 2024-04-05 | 1,309.00 | 1,314.00 | 1,249.00 | 1,295.00 | 1,295.00 | 43,660 |
| 2024-04-04 | 1,296.00 | 1,315.00 | 1,296.00 | 1,309.00 | 1,309.00 | 52,646 |
| 2024-04-03 | 1,287.00 | 1,304.00 | 1,287.00 | 1,296.00 | 1,296.00 | 55,118 |
| 2024-04-02 | 1,266.00 | 1,299.00 | 1,266.00 | 1,287.00 | 1,287.00 | 100,966 |
| 2024-04-01 | 1,249.00 | 1,280.00 | 1,249.00 | 1,266.00 | 1,266.00 | 107,829 |
| 2024-03-29 | 1,269.00 | 1,269.00 | 1,242.00 | 1,249.00 | 1,249.00 | 24,355 |
| 2024-03-28 | 1,255.00 | 1,271.00 | 1,251.00 | 1,254.00 | 1,254.00 | 22,406 |
| 2024-03-27 | 1,261.00 | 1,300.00 | 1,250.00 | 1,258.00 | 1,258.00 | 26,455 |
| 2024-03-26 | 1,252.00 | 1,261.00 | 1,246.00 | 1,261.00 | 1,261.00 | 42,560 |
| 2024-03-25 | 1,252.00 | 1,263.00 | 1,243.00 | 1,254.00 | 1,254.00 | 21,763 |
| 2024-03-22 | 1,252.00 | 1,262.00 | 1,247.00 | 1,251.00 | 1,251.00 | 24,548 |
| 2024-03-21 | 1,235.00 | 1,250.00 | 1,233.00 | 1,250.00 | 1,250.00 | 27,793 |
| 2024-03-20 | 1,230.00 | 1,240.00 | 1,226.00 | 1,235.00 | 1,235.00 | 12,932 |
| 2024-03-19 | 1,223.00 | 1,245.00 | 1,216.00 | 1,230.00 | 1,230.00 | 29,506 |
| 2024-03-18 | 1,224.00 | 1,235.00 | 1,213.00 | 1,223.00 | 1,223.00 | 32,729 |
| 2024-03-15 | 1,236.00 | 1,248.00 | 1,226.00 | 1,237.00 | 1,237.00 | 18,478 |
| 2024-03-14 | 1,230.00 | 1,248.00 | 1,228.00 | 1,236.00 | 1,236.00 | 35,547 |
| 2024-03-13 | 1,226.00 | 1,239.00 | 1,217.00 | 1,239.00 | 1,239.00 | 29,035 |
| 2024-03-12 | 1,219.00 | 1,247.00 | 1,214.00 | 1,226.00 | 1,226.00 | 42,950 |
| 2024-03-11 | 1,222.00 | 1,225.00 | 1,201.00 | 1,219.00 | 1,219.00 | 22,401 |
| 2024-03-08 | 1,236.00 | 1,239.00 | 1,220.00 | 1,222.00 | 1,222.00 | 50,869 |
| 2024-03-07 | 1,238.00 | 1,244.00 | 1,237.00 | 1,239.00 | 1,239.00 | 20,909 |
| 2024-03-06 | 1,245.00 | 1,252.00 | 1,237.00 | 1,242.00 | 1,242.00 | 21,567 |
| 2024-03-05 | 1,269.00 | 1,273.00 | 1,245.00 | 1,245.00 | 1,245.00 | 48,200 |
| 2024-03-04 | 1,268.00 | 1,281.00 | 1,258.00 | 1,271.00 | 1,271.00 | 49,629 |
| 2024-02-29 | 1,290.00 | 1,299.00 | 1,281.00 | 1,281.00 | 1,281.00 | 34,670 |
| 2024-02-28 | 1,268.00 | 1,290.00 | 1,260.00 | 1,290.00 | 1,290.00 | 28,996 |
| 2024-02-27 | 1,291.00 | 1,291.00 | 1,264.00 | 1,268.00 | 1,268.00 | 15,956 |
| 2024-02-26 | 1,266.00 | 1,281.00 | 1,257.00 | 1,275.00 | 1,275.00 | 16,756 |
| 2024-02-23 | 1,282.00 | 1,282.00 | 1,266.00 | 1,270.00 | 1,270.00 | 30,235 |
| 2024-02-22 | 1,282.00 | 1,292.00 | 1,270.00 | 1,282.00 | 1,282.00 | 17,934 |
| 2024-02-21 | 1,280.00 | 1,291.00 | 1,269.00 | 1,280.00 | 1,280.00 | 34,380 |
| 2024-02-20 | 1,293.00 | 1,293.00 | 1,276.00 | 1,280.00 | 1,280.00 | 66,702 |
| 2024-02-19 | 1,272.00 | 1,290.00 | 1,267.00 | 1,287.00 | 1,287.00 | 29,745 |
| 2024-02-16 | 1,258.00 | 1,283.00 | 1,254.00 | 1,272.00 | 1,272.00 | 40,808 |
| 2024-02-15 | 1,253.00 | 1,270.00 | 1,250.00 | 1,258.00 | 1,258.00 | 48,880 |
| 2024-02-14 | 1,239.00 | 1,258.00 | 1,239.00 | 1,253.00 | 1,253.00 | 30,487 |
| 2024-02-13 | 1,266.00 | 1,266.00 | 1,251.00 | 1,258.00 | 1,258.00 | 39,095 |
| 2024-02-08 | 1,263.00 | 1,275.00 | 1,262.00 | 1,266.00 | 1,266.00 | 19,301 |
| 2024-02-07 | 1,270.00 | 1,282.00 | 1,260.00 | 1,275.00 | 1,275.00 | 36,265 |
| 2024-02-06 | 1,274.00 | 1,290.00 | 1,270.00 | 1,270.00 | 1,270.00 | 40,746 |
| 2024-02-05 | 1,264.00 | 1,288.00 | 1,262.00 | 1,274.00 | 1,274.00 | 39,299 |
| 2024-02-02 | 1,235.00 | 1,275.00 | 1,225.00 | 1,264.00 | 1,264.00 | 65,724 |
| 2024-02-01 | 1,232.00 | 1,240.00 | 1,222.00 | 1,235.00 | 1,235.00 | 44,651 |
| 2024-01-31 | 1,241.00 | 1,241.00 | 1,226.00 | 1,232.00 | 1,232.00 | 81,008 |
| 2024-01-30 | 1,253.00 | 1,254.00 | 1,239.00 | 1,241.00 | 1,241.00 | 34,209 |
| 2024-01-29 | 1,258.00 | 1,265.00 | 1,248.00 | 1,248.00 | 1,248.00 | 35,001 |
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.