Inter-M Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,253.00 | 1,267.00 | 1,245.00 | 1,257.00 | 1,257.00 | 38,518 |
| 2024-01-25 | 1,272.00 | 1,275.00 | 1,253.00 | 1,253.00 | 1,253.00 | 32,992 |
| 2024-01-24 | 1,275.00 | 1,292.00 | 1,270.00 | 1,272.00 | 1,272.00 | 36,631 |
| 2024-01-23 | 1,257.00 | 1,278.00 | 1,247.00 | 1,269.00 | 1,269.00 | 49,244 |
| 2024-01-22 | 1,273.00 | 1,277.00 | 1,255.00 | 1,257.00 | 1,257.00 | 51,715 |
| 2024-01-19 | 1,257.00 | 1,265.00 | 1,255.00 | 1,260.00 | 1,260.00 | 36,016 |
| 2024-01-18 | 1,242.00 | 1,258.00 | 1,237.00 | 1,257.00 | 1,257.00 | 43,335 |
| 2024-01-17 | 1,279.00 | 1,279.00 | 1,242.00 | 1,242.00 | 1,242.00 | 58,380 |
| 2024-01-16 | 1,277.00 | 1,289.00 | 1,270.00 | 1,279.00 | 1,279.00 | 84,972 |
| 2024-01-15 | 1,276.00 | 1,282.00 | 1,268.00 | 1,277.00 | 1,277.00 | 49,824 |
| 2024-01-12 | 1,278.00 | 1,290.00 | 1,276.00 | 1,282.00 | 1,282.00 | 16,648 |
| 2024-01-11 | 1,283.00 | 1,290.00 | 1,277.00 | 1,278.00 | 1,278.00 | 21,722 |
| 2024-01-10 | 1,299.00 | 1,306.00 | 1,283.00 | 1,283.00 | 1,283.00 | 85,419 |
| 2024-01-09 | 1,290.00 | 1,309.00 | 1,290.00 | 1,295.00 | 1,295.00 | 129,049 |
| 2024-01-08 | 1,290.00 | 1,296.00 | 1,272.00 | 1,290.00 | 1,290.00 | 86,311 |
| 2024-01-05 | 1,284.00 | 1,290.00 | 1,277.00 | 1,283.00 | 1,283.00 | 42,905 |
| 2024-01-04 | 1,277.00 | 1,295.00 | 1,274.00 | 1,284.00 | 1,284.00 | 47,798 |
| 2024-01-03 | 1,278.00 | 1,291.00 | 1,275.00 | 1,277.00 | 1,277.00 | 100,174 |
| 2024-01-02 | 1,278.00 | 1,281.00 | 1,268.00 | 1,278.00 | 1,278.00 | 111,108 |
| 2023-12-28 | 1,256.00 | 1,281.00 | 1,250.00 | 1,278.00 | 1,278.00 | 63,671 |
| 2023-12-27 | 1,253.00 | 1,265.00 | 1,253.00 | 1,256.00 | 1,256.00 | 54,309 |
| 2023-12-26 | 1,266.00 | 1,266.00 | 1,240.00 | 1,265.00 | 1,265.00 | 58,548 |
| 2023-12-22 | 1,254.00 | 1,285.00 | 1,242.00 | 1,266.00 | 1,266.00 | 79,054 |
| 2023-12-21 | 1,283.00 | 1,289.00 | 1,262.00 | 1,265.00 | 1,265.00 | 29,591 |
| 2023-12-20 | 1,283.00 | 1,298.00 | 1,280.00 | 1,283.00 | 1,283.00 | 65,468 |
| 2023-12-19 | 1,290.00 | 1,301.00 | 1,272.00 | 1,282.00 | 1,282.00 | 59,196 |
| 2023-12-18 | 1,340.00 | 1,350.00 | 1,284.00 | 1,290.00 | 1,290.00 | 162,452 |
| 2023-12-15 | 1,275.00 | 1,288.00 | 1,265.00 | 1,288.00 | 1,288.00 | 102,440 |
| 2023-12-14 | 1,277.00 | 1,279.00 | 1,266.00 | 1,275.00 | 1,275.00 | 28,910 |
| 2023-12-13 | 1,290.00 | 1,290.00 | 1,271.00 | 1,277.00 | 1,277.00 | 51,317 |
| 2023-12-12 | 1,280.00 | 1,291.00 | 1,280.00 | 1,290.00 | 1,290.00 | 59,328 |
| 2023-12-11 | 1,278.00 | 1,310.00 | 1,271.00 | 1,280.00 | 1,280.00 | 85,095 |
| 2023-12-08 | 1,261.00 | 1,275.00 | 1,252.00 | 1,274.00 | 1,274.00 | 80,582 |
| 2023-12-07 | 1,256.00 | 1,270.00 | 1,245.00 | 1,262.00 | 1,262.00 | 63,178 |
| 2023-12-06 | 1,256.00 | 1,260.00 | 1,241.00 | 1,256.00 | 1,256.00 | 160,119 |
| 2023-12-05 | 1,283.00 | 1,283.00 | 1,256.00 | 1,256.00 | 1,256.00 | 114,125 |
| 2023-12-04 | 1,316.00 | 1,316.00 | 1,280.00 | 1,283.00 | 1,283.00 | 158,008 |
| 2023-12-01 | 1,320.00 | 1,379.00 | 1,307.00 | 1,317.00 | 1,317.00 | 212,370 |
| 2023-11-30 | 1,317.00 | 1,317.00 | 1,297.00 | 1,310.00 | 1,310.00 | 159,149 |
| 2023-11-29 | 1,312.00 | 1,335.00 | 1,308.00 | 1,317.00 | 1,317.00 | 75,924 |
| 2023-11-28 | 1,347.00 | 1,347.00 | 1,309.00 | 1,312.00 | 1,312.00 | 112,005 |
| 2023-11-27 | 1,380.00 | 1,392.00 | 1,340.00 | 1,347.00 | 1,347.00 | 149,858 |
| 2023-11-24 | 1,368.00 | 1,389.00 | 1,362.00 | 1,373.00 | 1,373.00 | 111,704 |
| 2023-11-23 | 1,373.00 | 1,390.00 | 1,354.00 | 1,368.00 | 1,368.00 | 113,543 |
| 2023-11-22 | 1,388.00 | 1,398.00 | 1,371.00 | 1,373.00 | 1,373.00 | 97,694 |
| 2023-11-21 | 1,388.00 | 1,416.00 | 1,369.00 | 1,388.00 | 1,388.00 | 193,471 |
| 2023-11-20 | 1,390.00 | 1,426.00 | 1,371.00 | 1,388.00 | 1,388.00 | 221,544 |
| 2023-11-17 | 1,435.00 | 1,449.00 | 1,388.00 | 1,391.00 | 1,391.00 | 220,632 |
| 2023-11-16 | 1,533.00 | 1,533.00 | 1,447.00 | 1,449.00 | 1,449.00 | 304,801 |
| 2023-11-15 | 1,582.00 | 1,585.00 | 1,537.00 | 1,540.00 | 1,540.00 | 140,675 |
| 2023-11-14 | 1,572.00 | 1,582.00 | 1,555.00 | 1,577.00 | 1,577.00 | 93,924 |
| 2023-11-13 | 1,556.00 | 1,586.00 | 1,556.00 | 1,582.00 | 1,582.00 | 54,946 |
| 2023-11-10 | 1,589.00 | 1,655.00 | 1,542.00 | 1,565.00 | 1,565.00 | 115,868 |
| 2023-11-09 | 1,640.00 | 1,658.00 | 1,589.00 | 1,589.00 | 1,589.00 | 71,351 |
| 2023-11-08 | 1,717.00 | 1,750.00 | 1,600.00 | 1,642.00 | 1,642.00 | 232,246 |
| 2023-11-07 | 1,648.00 | 1,726.00 | 1,625.00 | 1,726.00 | 1,726.00 | 289,365 |
| 2023-11-06 | 1,630.00 | 1,659.00 | 1,630.00 | 1,649.00 | 1,649.00 | 47,060 |
| 2023-11-03 | 1,596.00 | 1,630.00 | 1,596.00 | 1,630.00 | 1,630.00 | 83,555 |
| 2023-11-02 | 1,590.00 | 1,610.00 | 1,586.00 | 1,596.00 | 1,596.00 | 73,674 |
| 2023-11-01 | 1,594.00 | 1,595.00 | 1,570.00 | 1,594.00 | 1,594.00 | 65,213 |
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.