Inter-M Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,180.00 | 1,195.00 | 1,164.00 | 1,166.00 | 1,166.00 | 32,481 |
| 2023-05-02 | 1,194.00 | 1,201.00 | 1,165.00 | 1,180.00 | 1,180.00 | 36,892 |
| 2023-04-28 | 1,190.00 | 1,200.00 | 1,184.00 | 1,184.00 | 1,184.00 | 40,399 |
| 2023-04-27 | 1,170.00 | 1,190.00 | 1,163.00 | 1,184.00 | 1,184.00 | 25,290 |
| 2023-04-26 | 1,173.00 | 1,220.00 | 1,170.00 | 1,170.00 | 1,170.00 | 52,986 |
| 2023-04-25 | 1,146.00 | 1,173.00 | 1,141.00 | 1,173.00 | 1,173.00 | 44,442 |
| 2023-04-24 | 1,157.00 | 1,157.00 | 1,146.00 | 1,146.00 | 1,146.00 | 40,788 |
| 2023-04-21 | 1,191.00 | 1,195.00 | 1,157.00 | 1,157.00 | 1,157.00 | 126,899 |
| 2023-04-20 | 1,205.00 | 1,220.00 | 1,183.00 | 1,203.00 | 1,203.00 | 79,695 |
| 2023-04-19 | 1,212.00 | 1,212.00 | 1,205.00 | 1,205.00 | 1,205.00 | 76,642 |
| 2023-04-18 | 1,222.00 | 1,235.00 | 1,211.00 | 1,212.00 | 1,212.00 | 47,314 |
| 2023-04-17 | 1,233.00 | 1,237.00 | 1,220.00 | 1,222.00 | 1,222.00 | 50,415 |
| 2023-04-14 | 1,230.00 | 1,250.00 | 1,222.00 | 1,233.00 | 1,233.00 | 43,460 |
| 2023-04-13 | 1,233.00 | 1,245.00 | 1,225.00 | 1,230.00 | 1,230.00 | 104,984 |
| 2023-04-12 | 1,234.00 | 1,244.00 | 1,220.00 | 1,233.00 | 1,233.00 | 165,197 |
| 2023-04-11 | 1,226.00 | 1,234.00 | 1,215.00 | 1,234.00 | 1,234.00 | 33,691 |
| 2023-04-10 | 1,275.00 | 1,277.00 | 1,226.00 | 1,226.00 | 1,226.00 | 54,626 |
| 2023-04-07 | 1,280.00 | 1,280.00 | 1,260.00 | 1,278.00 | 1,278.00 | 25,761 |
| 2023-04-06 | 1,265.00 | 1,295.00 | 1,264.00 | 1,280.00 | 1,280.00 | 56,155 |
| 2023-04-05 | 1,220.00 | 1,281.00 | 1,218.00 | 1,265.00 | 1,265.00 | 104,368 |
| 2023-04-04 | 1,220.00 | 1,240.00 | 1,213.00 | 1,220.00 | 1,220.00 | 55,015 |
| 2023-04-03 | 1,226.00 | 1,249.00 | 1,210.00 | 1,220.00 | 1,220.00 | 114,100 |
| 2023-03-31 | 1,262.00 | 1,264.00 | 1,225.00 | 1,226.00 | 1,226.00 | 82,253 |
| 2023-03-30 | 1,239.00 | 1,280.00 | 1,231.00 | 1,275.00 | 1,275.00 | 59,084 |
| 2023-03-29 | 1,242.00 | 1,253.00 | 1,240.00 | 1,240.00 | 1,240.00 | 33,212 |
| 2023-03-28 | 1,251.00 | 1,257.00 | 1,251.00 | 1,253.00 | 1,253.00 | 20,375 |
| 2023-03-27 | 1,305.00 | 1,305.00 | 1,250.00 | 1,251.00 | 1,251.00 | 35,108 |
| 2023-03-24 | 1,290.00 | 1,305.00 | 1,246.00 | 1,305.00 | 1,305.00 | 20,488 |
| 2023-03-23 | 1,265.00 | 1,266.00 | 1,237.00 | 1,244.00 | 1,244.00 | 49,003 |
| 2023-03-22 | 1,286.00 | 1,299.00 | 1,261.00 | 1,261.00 | 1,261.00 | 69,305 |
| 2023-03-21 | 1,298.00 | 1,307.00 | 1,293.00 | 1,298.00 | 1,298.00 | 12,677 |
| 2023-03-20 | 1,294.00 | 1,306.00 | 1,294.00 | 1,298.00 | 1,298.00 | 12,917 |
| 2023-03-17 | 1,280.00 | 1,298.00 | 1,278.00 | 1,294.00 | 1,294.00 | 17,682 |
| 2023-03-16 | 1,274.00 | 1,299.00 | 1,262.00 | 1,278.00 | 1,278.00 | 22,249 |
| 2023-03-15 | 1,254.00 | 1,304.00 | 1,254.00 | 1,274.00 | 1,274.00 | 36,508 |
| 2023-03-14 | 1,275.00 | 1,280.00 | 1,254.00 | 1,254.00 | 1,254.00 | 53,568 |
| 2023-03-13 | 1,253.00 | 1,301.00 | 1,250.00 | 1,290.00 | 1,290.00 | 55,802 |
| 2023-03-10 | 1,298.00 | 1,309.00 | 1,293.00 | 1,301.00 | 1,301.00 | 18,293 |
| 2023-03-09 | 1,329.00 | 1,329.00 | 1,305.00 | 1,311.00 | 1,311.00 | 30,404 |
| 2023-03-08 | 1,359.00 | 1,359.00 | 1,311.00 | 1,324.00 | 1,324.00 | 22,427 |
| 2023-03-07 | 1,375.00 | 1,379.00 | 1,350.00 | 1,359.00 | 1,359.00 | 17,119 |
| 2023-03-06 | 1,380.00 | 1,392.00 | 1,375.00 | 1,385.00 | 1,385.00 | 34,679 |
| 2023-03-03 | 1,392.00 | 1,393.00 | 1,364.00 | 1,379.00 | 1,379.00 | 36,401 |
| 2023-03-02 | 1,369.00 | 1,405.00 | 1,365.00 | 1,392.00 | 1,392.00 | 64,609 |
| 2023-02-28 | 1,309.00 | 1,364.00 | 1,309.00 | 1,364.00 | 1,364.00 | 62,961 |
| 2023-02-27 | 1,353.00 | 1,353.00 | 1,300.00 | 1,309.00 | 1,309.00 | 121,481 |
| 2023-02-24 | 1,410.00 | 1,410.00 | 1,358.00 | 1,358.00 | 1,358.00 | 42,265 |
| 2023-02-23 | 1,362.00 | 1,367.00 | 1,340.00 | 1,364.00 | 1,364.00 | 98,043 |
| 2023-02-22 | 1,405.00 | 1,420.00 | 1,376.00 | 1,376.00 | 1,376.00 | 54,757 |
| 2023-02-21 | 1,388.00 | 1,405.00 | 1,376.00 | 1,402.00 | 1,402.00 | 34,375 |
| 2023-02-20 | 1,385.00 | 1,426.00 | 1,381.00 | 1,388.00 | 1,388.00 | 25,871 |
| 2023-02-17 | 1,427.00 | 1,430.00 | 1,383.00 | 1,385.00 | 1,385.00 | 70,416 |
| 2023-02-16 | 1,402.00 | 1,450.00 | 1,396.00 | 1,435.00 | 1,435.00 | 144,739 |
| 2023-02-15 | 1,494.00 | 1,522.00 | 1,416.00 | 1,416.00 | 1,416.00 | 178,398 |
| 2023-02-14 | 1,536.00 | 1,548.00 | 1,500.00 | 1,525.00 | 1,525.00 | 96,577 |
| 2023-02-13 | 1,602.00 | 1,615.00 | 1,537.00 | 1,550.00 | 1,550.00 | 50,510 |
| 2023-02-10 | 1,565.00 | 1,639.00 | 1,552.00 | 1,615.00 | 1,615.00 | 165,665 |
| 2023-02-09 | 1,508.00 | 1,565.00 | 1,495.00 | 1,565.00 | 1,565.00 | 115,209 |
| 2023-02-08 | 1,488.00 | 1,510.00 | 1,475.00 | 1,508.00 | 1,508.00 | 55,303 |
| 2023-02-07 | 1,490.00 | 1,494.00 | 1,450.00 | 1,488.00 | 1,488.00 | 36,360 |
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.