Inter-M Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 1,495.00 | 1,509.00 | 1,451.00 | 1,490.00 | 1,490.00 | 72,679 |
| 2023-02-03 | 1,547.00 | 1,561.00 | 1,479.00 | 1,495.00 | 1,495.00 | 112,530 |
| 2023-02-02 | 1,546.00 | 1,559.00 | 1,501.00 | 1,546.00 | 1,546.00 | 112,553 |
| 2023-02-01 | 1,490.00 | 1,599.00 | 1,480.00 | 1,546.00 | 1,546.00 | 212,466 |
| 2023-01-31 | 1,473.00 | 1,490.00 | 1,432.00 | 1,490.00 | 1,490.00 | 162,206 |
| 2023-01-30 | 1,434.00 | 1,480.00 | 1,434.00 | 1,474.00 | 1,474.00 | 187,764 |
| 2023-01-27 | 1,430.00 | 1,449.00 | 1,415.00 | 1,434.00 | 1,434.00 | 137,563 |
| 2023-01-26 | 1,414.00 | 1,428.00 | 1,392.00 | 1,419.00 | 1,419.00 | 78,979 |
| 2023-01-25 | 1,415.00 | 1,429.00 | 1,408.00 | 1,414.00 | 1,414.00 | 232,785 |
| 2023-01-20 | 1,390.00 | 1,420.00 | 1,390.00 | 1,415.00 | 1,415.00 | 29,330 |
| 2023-01-19 | 1,410.00 | 1,420.00 | 1,350.00 | 1,390.00 | 1,390.00 | 48,211 |
| 2023-01-18 | 1,395.00 | 1,440.00 | 1,385.00 | 1,410.00 | 1,410.00 | 49,996 |
| 2023-01-17 | 1,415.00 | 1,430.00 | 1,390.00 | 1,395.00 | 1,395.00 | 78,915 |
| 2023-01-16 | 1,480.00 | 1,480.00 | 1,405.00 | 1,415.00 | 1,415.00 | 148,946 |
| 2023-01-13 | 1,475.00 | 1,495.00 | 1,450.00 | 1,480.00 | 1,480.00 | 176,976 |
| 2023-01-12 | 1,415.00 | 1,490.00 | 1,415.00 | 1,475.00 | 1,475.00 | 283,569 |
| 2023-01-11 | 1,385.00 | 1,440.00 | 1,385.00 | 1,415.00 | 1,415.00 | 137,594 |
| 2023-01-10 | 1,370.00 | 1,400.00 | 1,335.00 | 1,380.00 | 1,380.00 | 279,873 |
| 2023-01-09 | 1,255.00 | 1,370.00 | 1,255.00 | 1,370.00 | 1,370.00 | 284,189 |
| 2023-01-06 | 1,280.00 | 1,290.00 | 1,225.00 | 1,250.00 | 1,250.00 | 133,817 |
| 2023-01-05 | 1,215.00 | 1,335.00 | 1,195.00 | 1,230.00 | 1,230.00 | 158,773 |
| 2023-01-04 | 1,115.00 | 1,230.00 | 1,115.00 | 1,185.00 | 1,185.00 | 193,990 |
| 2023-01-03 | 1,115.00 | 1,120.00 | 1,030.00 | 1,115.00 | 1,115.00 | 180,666 |
| 2023-01-02 | 1,155.00 | 1,160.00 | 1,110.00 | 1,120.00 | 1,120.00 | 122,609 |
| 2022-12-29 | 1,140.00 | 1,165.00 | 1,100.00 | 1,160.00 | 1,160.00 | 88,197 |
| 2022-12-28 | 1,235.00 | 1,240.00 | 1,135.00 | 1,135.00 | 1,135.00 | 124,566 |
| 2022-12-27 | 1,155.00 | 1,275.00 | 1,120.00 | 1,235.00 | 1,235.00 | 183,126 |
| 2022-12-26 | 1,225.00 | 1,225.00 | 1,190.00 | 1,190.00 | 1,190.00 | 61,671 |
| 2022-12-23 | 1,240.00 | 1,245.00 | 1,200.00 | 1,245.00 | 1,245.00 | 92,174 |
| 2022-12-22 | 1,290.00 | 1,290.00 | 1,245.00 | 1,245.00 | 1,245.00 | 59,282 |
| 2022-12-21 | 1,310.00 | 1,315.00 | 1,265.00 | 1,295.00 | 1,295.00 | 55,508 |
| 2022-12-20 | 1,290.00 | 1,320.00 | 1,285.00 | 1,320.00 | 1,320.00 | 55,833 |
| 2022-12-19 | 1,325.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | 22,307 |
| 2022-12-16 | 1,330.00 | 1,335.00 | 1,305.00 | 1,325.00 | 1,325.00 | 18,957 |
| 2022-12-15 | 1,305.00 | 1,345.00 | 1,295.00 | 1,345.00 | 1,345.00 | 33,287 |
| 2022-12-14 | 1,300.00 | 1,310.00 | 1,250.00 | 1,305.00 | 1,305.00 | 94,793 |
| 2022-12-13 | 1,320.00 | 1,320.00 | 1,300.00 | 1,315.00 | 1,315.00 | 33,317 |
| 2022-12-12 | 1,330.00 | 1,335.00 | 1,305.00 | 1,330.00 | 1,330.00 | 40,445 |
| 2022-12-09 | 1,325.00 | 1,345.00 | 1,320.00 | 1,335.00 | 1,335.00 | 12,789 |
| 2022-12-08 | 1,365.00 | 1,385.00 | 1,320.00 | 1,325.00 | 1,325.00 | 45,851 |
| 2022-12-07 | 1,400.00 | 1,400.00 | 1,355.00 | 1,365.00 | 1,365.00 | 29,485 |
| 2022-12-06 | 1,390.00 | 1,405.00 | 1,365.00 | 1,400.00 | 1,400.00 | 36,805 |
| 2022-12-05 | 1,420.00 | 1,420.00 | 1,365.00 | 1,390.00 | 1,390.00 | 47,559 |
| 2022-12-02 | 1,445.00 | 1,445.00 | 1,390.00 | 1,390.00 | 1,390.00 | 57,136 |
| 2022-12-01 | 1,445.00 | 1,450.00 | 1,390.00 | 1,445.00 | 1,445.00 | 90,247 |
| 2022-11-30 | 1,430.00 | 1,460.00 | 1,410.00 | 1,455.00 | 1,455.00 | 57,146 |
| 2022-11-29 | 1,395.00 | 1,420.00 | 1,385.00 | 1,415.00 | 1,415.00 | 24,648 |
| 2022-11-28 | 1,390.00 | 1,415.00 | 1,375.00 | 1,395.00 | 1,395.00 | 27,298 |
| 2022-11-25 | 1,435.00 | 1,435.00 | 1,370.00 | 1,385.00 | 1,385.00 | 57,736 |
| 2022-11-24 | 1,410.00 | 1,415.00 | 1,390.00 | 1,410.00 | 1,410.00 | 49,917 |
| 2022-11-23 | 1,365.00 | 1,390.00 | 1,355.00 | 1,390.00 | 1,390.00 | 37,590 |
| 2022-11-22 | 1,370.00 | 1,385.00 | 1,325.00 | 1,375.00 | 1,375.00 | 61,364 |
| 2022-11-21 | 1,385.00 | 1,395.00 | 1,320.00 | 1,385.00 | 1,385.00 | 54,701 |
| 2022-11-18 | 1,365.00 | 1,395.00 | 1,290.00 | 1,375.00 | 1,375.00 | 127,843 |
| 2022-11-17 | 1,525.00 | 1,645.00 | 1,355.00 | 1,365.00 | 1,365.00 | 788,243 |
| 2022-11-16 | 1,300.00 | 1,375.00 | 1,300.00 | 1,375.00 | 1,375.00 | 109,176 |
| 2022-11-15 | 1,295.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,300.00 | 27,169 |
| 2022-11-14 | 1,290.00 | 1,345.00 | 1,270.00 | 1,295.00 | 1,295.00 | 58,722 |
| 2022-11-11 | 1,295.00 | 1,300.00 | 1,260.00 | 1,265.00 | 1,265.00 | 52,832 |
| 2022-11-10 | 1,305.00 | 1,320.00 | 1,230.00 | 1,255.00 | 1,255.00 | 55,025 |
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.