Inter-M Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 1,529.00 | 1,536.00 | 1,467.00 | 1,475.00 | 1,475.00 | 80,977 |
| 2023-07-31 | 1,397.00 | 1,529.00 | 1,393.00 | 1,529.00 | 1,529.00 | 35,535 |
| 2023-07-28 | 1,359.00 | 1,390.00 | 1,355.00 | 1,390.00 | 1,390.00 | 30,716 |
| 2023-07-27 | 1,358.00 | 1,359.00 | 1,340.00 | 1,359.00 | 1,359.00 | 41,218 |
| 2023-07-26 | 1,399.00 | 1,408.00 | 1,289.00 | 1,359.00 | 1,359.00 | 66,140 |
| 2023-07-25 | 1,401.00 | 1,401.00 | 1,342.00 | 1,399.00 | 1,399.00 | 57,533 |
| 2023-07-24 | 1,420.00 | 1,420.00 | 1,386.00 | 1,401.00 | 1,401.00 | 42,850 |
| 2023-07-21 | 1,436.00 | 1,437.00 | 1,419.00 | 1,420.00 | 1,420.00 | 33,198 |
| 2023-07-20 | 1,500.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,450.00 | 46,053 |
| 2023-07-19 | 1,501.00 | 1,529.00 | 1,500.00 | 1,500.00 | 1,500.00 | 31,352 |
| 2023-07-18 | 1,572.00 | 1,572.00 | 1,506.00 | 1,529.00 | 1,529.00 | 47,629 |
| 2023-07-17 | 1,599.00 | 1,625.00 | 1,572.00 | 1,572.00 | 1,572.00 | 51,562 |
| 2023-07-14 | 1,584.00 | 1,599.00 | 1,561.00 | 1,599.00 | 1,599.00 | 42,614 |
| 2023-07-13 | 1,575.00 | 1,599.00 | 1,575.00 | 1,584.00 | 1,584.00 | 31,744 |
| 2023-07-12 | 1,525.00 | 1,577.00 | 1,524.00 | 1,575.00 | 1,575.00 | 75,656 |
| 2023-07-11 | 1,491.00 | 1,522.00 | 1,485.00 | 1,522.00 | 1,522.00 | 26,149 |
| 2023-07-10 | 1,494.00 | 1,499.00 | 1,480.00 | 1,495.00 | 1,495.00 | 28,992 |
| 2023-07-07 | 1,518.00 | 1,523.00 | 1,481.00 | 1,494.00 | 1,494.00 | 34,117 |
| 2023-07-06 | 1,563.00 | 1,563.00 | 1,531.00 | 1,533.00 | 1,533.00 | 48,516 |
| 2023-07-05 | 1,535.00 | 1,578.00 | 1,527.00 | 1,546.00 | 1,546.00 | 59,612 |
| 2023-07-04 | 1,496.00 | 1,539.00 | 1,495.00 | 1,527.00 | 1,527.00 | 94,452 |
| 2023-07-03 | 1,420.00 | 1,482.00 | 1,420.00 | 1,481.00 | 1,481.00 | 168,463 |
| 2023-06-30 | 1,569.00 | 1,572.00 | 1,392.00 | 1,403.00 | 1,403.00 | 277,171 |
| 2023-06-29 | 1,590.00 | 1,595.00 | 1,560.00 | 1,572.00 | 1,572.00 | 29,572 |
| 2023-06-28 | 1,601.00 | 1,604.00 | 1,572.00 | 1,595.00 | 1,595.00 | 32,725 |
| 2023-06-27 | 1,591.00 | 1,610.00 | 1,591.00 | 1,604.00 | 1,604.00 | 30,141 |
| 2023-06-26 | 1,624.00 | 1,624.00 | 1,590.00 | 1,591.00 | 1,591.00 | 42,705 |
| 2023-06-23 | 1,614.00 | 1,649.00 | 1,590.00 | 1,624.00 | 1,624.00 | 44,743 |
| 2023-06-22 | 1,569.00 | 1,625.00 | 1,542.00 | 1,616.00 | 1,616.00 | 63,223 |
| 2023-06-21 | 1,590.00 | 1,592.00 | 1,553.00 | 1,569.00 | 1,569.00 | 48,688 |
| 2023-06-20 | 1,627.00 | 1,630.00 | 1,515.00 | 1,590.00 | 1,590.00 | 96,793 |
| 2023-06-19 | 1,670.00 | 1,670.00 | 1,627.00 | 1,627.00 | 1,627.00 | 47,461 |
| 2023-06-16 | 1,699.00 | 1,700.00 | 1,660.00 | 1,670.00 | 1,670.00 | 26,482 |
| 2023-06-15 | 1,700.00 | 1,702.00 | 1,675.00 | 1,682.00 | 1,682.00 | 42,310 |
| 2023-06-14 | 1,671.00 | 1,712.00 | 1,647.00 | 1,700.00 | 1,700.00 | 150,915 |
| 2023-06-13 | 1,606.00 | 1,674.00 | 1,606.00 | 1,671.00 | 1,671.00 | 80,048 |
| 2023-06-12 | 1,630.00 | 1,630.00 | 1,606.00 | 1,606.00 | 1,606.00 | 51,870 |
| 2023-06-09 | 1,658.00 | 1,689.00 | 1,586.00 | 1,630.00 | 1,630.00 | 176,231 |
| 2023-06-08 | 1,628.00 | 1,698.00 | 1,618.00 | 1,655.00 | 1,655.00 | 169,576 |
| 2023-06-07 | 1,618.00 | 1,648.00 | 1,613.00 | 1,623.00 | 1,623.00 | 157,878 |
| 2023-06-05 | 1,588.00 | 1,620.00 | 1,588.00 | 1,618.00 | 1,618.00 | 139,666 |
| 2023-06-02 | 1,569.00 | 1,597.00 | 1,471.00 | 1,588.00 | 1,588.00 | 185,892 |
| 2023-06-01 | 1,535.00 | 1,574.00 | 1,450.00 | 1,571.00 | 1,571.00 | 211,746 |
| 2023-05-31 | 1,472.00 | 1,537.00 | 1,456.00 | 1,535.00 | 1,535.00 | 233,463 |
| 2023-05-30 | 1,406.00 | 1,537.00 | 1,406.00 | 1,471.00 | 1,471.00 | 414,376 |
| 2023-05-26 | 1,397.00 | 1,419.00 | 1,397.00 | 1,406.00 | 1,406.00 | 99,159 |
| 2023-05-25 | 1,388.00 | 1,399.00 | 1,388.00 | 1,397.00 | 1,397.00 | 65,470 |
| 2023-05-24 | 1,449.00 | 1,449.00 | 1,341.00 | 1,388.00 | 1,388.00 | 123,795 |
| 2023-05-23 | 1,377.00 | 1,400.00 | 1,377.00 | 1,380.00 | 1,380.00 | 109,132 |
| 2023-05-22 | 1,323.00 | 1,395.00 | 1,323.00 | 1,377.00 | 1,377.00 | 159,262 |
| 2023-05-19 | 1,340.00 | 1,359.00 | 1,306.00 | 1,323.00 | 1,323.00 | 180,257 |
| 2023-05-18 | 1,311.00 | 1,325.00 | 1,281.00 | 1,310.00 | 1,310.00 | 138,551 |
| 2023-05-17 | 1,252.00 | 1,298.00 | 1,251.00 | 1,281.00 | 1,281.00 | 379,321 |
| 2023-05-16 | 1,225.00 | 1,256.00 | 1,202.00 | 1,216.00 | 1,216.00 | 99,794 |
| 2023-05-15 | 1,178.00 | 1,263.00 | 1,161.00 | 1,235.00 | 1,235.00 | 154,615 |
| 2023-05-12 | 1,161.00 | 1,179.00 | 1,160.00 | 1,178.00 | 1,178.00 | 38,592 |
| 2023-05-11 | 1,168.00 | 1,179.00 | 1,160.00 | 1,179.00 | 1,179.00 | 32,978 |
| 2023-05-10 | 1,159.00 | 1,179.00 | 1,156.00 | 1,168.00 | 1,168.00 | 29,543 |
| 2023-05-09 | 1,171.00 | 1,171.00 | 1,145.00 | 1,159.00 | 1,159.00 | 53,011 |
| 2023-05-08 | 1,165.00 | 1,180.00 | 1,165.00 | 1,170.00 | 1,170.00 | 13,552 |
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.