Inter-M Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,600.00 | 1,600.00 | 1,570.00 | 1,595.00 | 1,595.00 | 63,026 |
| 2023-10-30 | 1,579.00 | 1,600.00 | 1,556.00 | 1,600.00 | 1,600.00 | 59,487 |
| 2023-10-27 | 1,546.00 | 1,586.00 | 1,541.00 | 1,579.00 | 1,579.00 | 61,935 |
| 2023-10-26 | 1,585.00 | 1,594.00 | 1,550.00 | 1,561.00 | 1,561.00 | 35,996 |
| 2023-10-25 | 1,598.00 | 1,599.00 | 1,584.00 | 1,599.00 | 1,599.00 | 41,115 |
| 2023-10-24 | 1,517.00 | 1,599.00 | 1,513.00 | 1,598.00 | 1,598.00 | 59,569 |
| 2023-10-23 | 1,545.00 | 1,549.00 | 1,517.00 | 1,517.00 | 1,517.00 | 42,710 |
| 2023-10-20 | 1,516.00 | 1,550.00 | 1,483.00 | 1,550.00 | 1,550.00 | 44,540 |
| 2023-10-19 | 1,551.00 | 1,552.00 | 1,510.00 | 1,532.00 | 1,532.00 | 36,486 |
| 2023-10-18 | 1,601.00 | 1,628.00 | 1,552.00 | 1,553.00 | 1,553.00 | 59,330 |
| 2023-10-17 | 1,593.00 | 1,608.00 | 1,534.00 | 1,601.00 | 1,601.00 | 54,816 |
| 2023-10-16 | 1,618.00 | 1,637.00 | 1,594.00 | 1,594.00 | 1,594.00 | 48,221 |
| 2023-10-13 | 1,610.00 | 1,623.00 | 1,599.00 | 1,618.00 | 1,618.00 | 63,384 |
| 2023-10-12 | 1,606.00 | 1,614.00 | 1,588.00 | 1,612.00 | 1,612.00 | 54,706 |
| 2023-10-11 | 1,567.00 | 1,605.00 | 1,552.00 | 1,604.00 | 1,604.00 | 63,281 |
| 2023-10-10 | 1,532.00 | 1,615.00 | 1,532.00 | 1,567.00 | 1,567.00 | 49,839 |
| 2023-10-06 | 1,526.00 | 1,532.00 | 1,510.00 | 1,532.00 | 1,532.00 | 96,614 |
| 2023-10-05 | 1,495.00 | 1,526.00 | 1,485.00 | 1,526.00 | 1,526.00 | 100,561 |
| 2023-10-04 | 1,490.00 | 1,498.00 | 1,484.00 | 1,495.00 | 1,495.00 | 78,502 |
| 2023-09-27 | 1,487.00 | 1,529.00 | 1,475.00 | 1,498.00 | 1,498.00 | 46,651 |
| 2023-09-26 | 1,473.00 | 1,520.00 | 1,463.00 | 1,489.00 | 1,489.00 | 68,717 |
| 2023-09-25 | 1,473.00 | 1,473.00 | 1,452.00 | 1,473.00 | 1,473.00 | 54,366 |
| 2023-09-22 | 1,460.00 | 1,475.00 | 1,450.00 | 1,473.00 | 1,473.00 | 28,545 |
| 2023-09-21 | 1,522.00 | 1,522.00 | 1,452.00 | 1,475.00 | 1,475.00 | 57,329 |
| 2023-09-20 | 1,524.00 | 1,524.00 | 1,503.00 | 1,522.00 | 1,522.00 | 31,480 |
| 2023-09-19 | 1,538.00 | 1,538.00 | 1,511.00 | 1,524.00 | 1,524.00 | 44,092 |
| 2023-09-18 | 1,599.00 | 1,599.00 | 1,521.00 | 1,538.00 | 1,538.00 | 110,382 |
| 2023-09-15 | 1,595.00 | 1,625.00 | 1,580.00 | 1,615.00 | 1,615.00 | 46,640 |
| 2023-09-14 | 1,566.00 | 1,595.00 | 1,552.00 | 1,595.00 | 1,595.00 | 55,508 |
| 2023-09-13 | 1,570.00 | 1,610.00 | 1,558.00 | 1,567.00 | 1,567.00 | 68,553 |
| 2023-09-12 | 1,602.00 | 1,623.00 | 1,586.00 | 1,591.00 | 1,591.00 | 47,665 |
| 2023-09-11 | 1,556.00 | 1,608.00 | 1,556.00 | 1,602.00 | 1,602.00 | 71,372 |
| 2023-09-08 | 1,569.00 | 1,610.00 | 1,556.00 | 1,556.00 | 1,556.00 | 71,406 |
| 2023-09-07 | 1,531.00 | 1,592.00 | 1,526.00 | 1,569.00 | 1,569.00 | 66,536 |
| 2023-09-06 | 1,593.00 | 1,593.00 | 1,514.00 | 1,533.00 | 1,533.00 | 99,875 |
| 2023-09-05 | 1,540.00 | 1,602.00 | 1,538.00 | 1,593.00 | 1,593.00 | 101,932 |
| 2023-09-04 | 1,512.00 | 1,602.00 | 1,511.00 | 1,540.00 | 1,540.00 | 140,256 |
| 2023-09-01 | 1,537.00 | 1,545.00 | 1,500.00 | 1,512.00 | 1,512.00 | 138,363 |
| 2023-08-31 | 1,594.00 | 1,625.00 | 1,526.00 | 1,537.00 | 1,537.00 | 102,111 |
| 2023-08-30 | 1,589.00 | 1,616.00 | 1,589.00 | 1,594.00 | 1,594.00 | 51,727 |
| 2023-08-29 | 1,577.00 | 1,629.00 | 1,577.00 | 1,589.00 | 1,589.00 | 49,346 |
| 2023-08-28 | 1,590.00 | 1,594.00 | 1,564.00 | 1,590.00 | 1,590.00 | 61,265 |
| 2023-08-25 | 1,572.00 | 1,600.00 | 1,565.00 | 1,590.00 | 1,590.00 | 75,895 |
| 2023-08-24 | 1,548.00 | 1,582.00 | 1,547.00 | 1,569.00 | 1,569.00 | 35,220 |
| 2023-08-23 | 1,522.00 | 1,581.00 | 1,522.00 | 1,548.00 | 1,548.00 | 71,042 |
| 2023-08-22 | 1,522.00 | 1,555.00 | 1,505.00 | 1,520.00 | 1,520.00 | 74,331 |
| 2023-08-21 | 1,529.00 | 1,559.00 | 1,496.00 | 1,522.00 | 1,522.00 | 100,366 |
| 2023-08-18 | 1,625.00 | 1,631.00 | 1,535.00 | 1,536.00 | 1,536.00 | 268,591 |
| 2023-08-17 | 1,455.00 | 1,717.00 | 1,455.00 | 1,656.00 | 1,656.00 | 1,754,401 |
| 2023-08-16 | 1,405.00 | 1,535.00 | 1,398.00 | 1,454.00 | 1,454.00 | 190,285 |
| 2023-08-14 | 1,430.00 | 1,430.00 | 1,382.00 | 1,405.00 | 1,405.00 | 53,102 |
| 2023-08-11 | 1,463.00 | 1,470.00 | 1,430.00 | 1,430.00 | 1,430.00 | 31,899 |
| 2023-08-10 | 1,509.00 | 1,510.00 | 1,455.00 | 1,470.00 | 1,470.00 | 35,438 |
| 2023-08-09 | 1,505.00 | 1,510.00 | 1,474.00 | 1,505.00 | 1,505.00 | 31,652 |
| 2023-08-08 | 1,411.00 | 1,528.00 | 1,394.00 | 1,505.00 | 1,505.00 | 114,721 |
| 2023-08-07 | 1,394.00 | 1,428.00 | 1,394.00 | 1,428.00 | 1,428.00 | 25,307 |
| 2023-08-04 | 1,371.00 | 1,429.00 | 1,361.00 | 1,394.00 | 1,394.00 | 25,973 |
| 2023-08-03 | 1,370.00 | 1,386.00 | 1,345.00 | 1,385.00 | 1,385.00 | 30,008 |
| 2023-08-02 | 1,475.00 | 1,475.00 | 1,386.00 | 1,386.00 | 1,386.00 | 51,216 |
| 2023-08-01 | 1,529.00 | 1,536.00 | 1,467.00 | 1,475.00 | 1,475.00 | 80,977 |
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.