Inter-M Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 1,305.00 | 1,320.00 | 1,230.00 | 1,255.00 | 1,255.00 | 55,025 |
| 2022-11-09 | 1,255.00 | 1,255.00 | 1,220.00 | 1,230.00 | 1,230.00 | 22,446 |
| 2022-11-08 | 1,220.00 | 1,265.00 | 1,220.00 | 1,255.00 | 1,255.00 | 15,753 |
| 2022-11-07 | 1,185.00 | 1,230.00 | 1,185.00 | 1,220.00 | 1,220.00 | 12,962 |
| 2022-11-04 | 1,235.00 | 1,235.00 | 1,185.00 | 1,185.00 | 1,185.00 | 58,681 |
| 2022-11-03 | 1,245.00 | 1,270.00 | 1,225.00 | 1,235.00 | 1,235.00 | 30,410 |
| 2022-11-02 | 1,285.00 | 1,285.00 | 1,250.00 | 1,270.00 | 1,270.00 | 27,382 |
| 2022-11-01 | 1,240.00 | 1,285.00 | 1,225.00 | 1,285.00 | 1,285.00 | 101,479 |
| 2022-10-31 | 1,230.00 | 1,255.00 | 1,215.00 | 1,215.00 | 1,215.00 | 13,594 |
| 2022-10-28 | 1,235.00 | 1,250.00 | 1,230.00 | 1,230.00 | 1,230.00 | 17,135 |
| 2022-10-27 | 1,240.00 | 1,265.00 | 1,210.00 | 1,230.00 | 1,230.00 | 28,414 |
| 2022-10-26 | 1,220.00 | 1,250.00 | 1,210.00 | 1,245.00 | 1,245.00 | 13,274 |
| 2022-10-25 | 1,215.00 | 1,230.00 | 1,210.00 | 1,220.00 | 1,220.00 | 27,214 |
| 2022-10-24 | 1,205.00 | 1,220.00 | 1,185.00 | 1,205.00 | 1,205.00 | 26,085 |
| 2022-10-21 | 1,230.00 | 1,230.00 | 1,170.00 | 1,210.00 | 1,210.00 | 57,588 |
| 2022-10-20 | 1,230.00 | 1,245.00 | 1,215.00 | 1,230.00 | 1,230.00 | 35,778 |
| 2022-10-19 | 1,245.00 | 1,270.00 | 1,215.00 | 1,230.00 | 1,230.00 | 72,477 |
| 2022-10-18 | 1,290.00 | 1,295.00 | 1,205.00 | 1,245.00 | 1,245.00 | 187,656 |
| 2022-10-17 | 1,145.00 | 1,475.00 | 1,145.00 | 1,320.00 | 1,320.00 | 402,885 |
| 2022-10-14 | 1,115.00 | 1,150.00 | 1,115.00 | 1,145.00 | 1,145.00 | 15,834 |
| 2022-10-13 | 1,105.00 | 1,175.00 | 1,100.00 | 1,115.00 | 1,115.00 | 35,953 |
| 2022-10-12 | 1,150.00 | 1,180.00 | 1,105.00 | 1,105.00 | 1,105.00 | 72,863 |
| 2022-10-11 | 1,205.00 | 1,215.00 | 1,175.00 | 1,180.00 | 1,180.00 | 40,376 |
| 2022-10-07 | 1,190.00 | 1,260.00 | 1,190.00 | 1,205.00 | 1,205.00 | 5,321 |
| 2022-10-06 | 1,160.00 | 1,195.00 | 1,160.00 | 1,190.00 | 1,190.00 | 30,507 |
| 2022-10-05 | 1,165.00 | 1,240.00 | 1,160.00 | 1,165.00 | 1,165.00 | 37,276 |
| 2022-10-04 | 1,170.00 | 1,205.00 | 1,160.00 | 1,160.00 | 1,160.00 | 22,579 |
| 2022-09-30 | 1,170.00 | 1,210.00 | 1,155.00 | 1,170.00 | 1,170.00 | 12,542 |
| 2022-09-29 | 1,135.00 | 1,225.00 | 1,130.00 | 1,205.00 | 1,205.00 | 22,598 |
| 2022-09-28 | 1,185.00 | 1,220.00 | 1,070.00 | 1,120.00 | 1,120.00 | 63,158 |
| 2022-09-27 | 1,205.00 | 1,240.00 | 1,170.00 | 1,185.00 | 1,185.00 | 9,965 |
| 2022-09-26 | 1,250.00 | 1,270.00 | 1,205.00 | 1,205.00 | 1,205.00 | 36,453 |
| 2022-09-23 | 1,280.00 | 1,285.00 | 1,255.00 | 1,270.00 | 1,270.00 | 20,500 |
| 2022-09-22 | 1,210.00 | 1,280.00 | 1,210.00 | 1,280.00 | 1,280.00 | 43,103 |
| 2022-09-21 | 1,260.00 | 1,275.00 | 1,230.00 | 1,265.00 | 1,265.00 | 20,433 |
| 2022-09-20 | 1,275.00 | 1,300.00 | 1,250.00 | 1,260.00 | 1,260.00 | 24,568 |
| 2022-09-19 | 1,255.00 | 1,285.00 | 1,245.00 | 1,275.00 | 1,275.00 | 22,714 |
| 2022-09-16 | 1,250.00 | 1,280.00 | 1,225.00 | 1,265.00 | 1,265.00 | 28,862 |
| 2022-09-15 | 1,235.00 | 1,280.00 | 1,210.00 | 1,260.00 | 1,260.00 | 14,135 |
| 2022-09-14 | 1,240.00 | 1,255.00 | 1,180.00 | 1,235.00 | 1,235.00 | 30,536 |
| 2022-09-13 | 1,260.00 | 1,295.00 | 1,250.00 | 1,255.00 | 1,255.00 | 25,078 |
| 2022-09-08 | 1,255.00 | 1,270.00 | 1,240.00 | 1,250.00 | 1,250.00 | 26,529 |
| 2022-09-07 | 1,190.00 | 1,260.00 | 1,190.00 | 1,255.00 | 1,255.00 | 34,052 |
| 2022-09-06 | 1,195.00 | 1,230.00 | 1,175.00 | 1,185.00 | 1,185.00 | 30,792 |
| 2022-09-05 | 1,200.00 | 1,225.00 | 1,175.00 | 1,195.00 | 1,195.00 | 20,737 |
| 2022-09-02 | 1,200.00 | 1,220.00 | 1,195.00 | 1,215.00 | 1,215.00 | 17,180 |
| 2022-09-01 | 1,230.00 | 1,250.00 | 1,200.00 | 1,210.00 | 1,210.00 | 25,504 |
| 2022-08-31 | 1,220.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,230.00 | 23,843 |
| 2022-08-30 | 1,180.00 | 1,220.00 | 1,180.00 | 1,220.00 | 1,220.00 | 22,570 |
| 2022-08-29 | 1,220.00 | 1,220.00 | 1,170.00 | 1,190.00 | 1,190.00 | 39,722 |
| 2022-08-26 | 1,260.00 | 1,290.00 | 1,235.00 | 1,235.00 | 1,235.00 | 20,245 |
| 2022-08-25 | 1,240.00 | 1,250.00 | 1,230.00 | 1,235.00 | 1,235.00 | 11,069 |
| 2022-08-24 | 1,210.00 | 1,240.00 | 1,210.00 | 1,230.00 | 1,230.00 | 10,547 |
| 2022-08-23 | 1,265.00 | 1,265.00 | 1,220.00 | 1,220.00 | 1,220.00 | 27,420 |
| 2022-08-22 | 1,250.00 | 1,270.00 | 1,210.00 | 1,265.00 | 1,265.00 | 44,820 |
| 2022-08-19 | 1,285.00 | 1,285.00 | 1,265.00 | 1,265.00 | 1,265.00 | 14,963 |
| 2022-08-18 | 1,270.00 | 1,290.00 | 1,245.00 | 1,285.00 | 1,285.00 | 18,344 |
| 2022-08-17 | 1,275.00 | 1,300.00 | 1,255.00 | 1,285.00 | 1,285.00 | 20,903 |
| 2022-08-16 | 1,290.00 | 1,305.00 | 1,275.00 | 1,275.00 | 1,275.00 | 13,803 |
| 2022-08-12 | 1,295.00 | 1,295.00 | 1,280.00 | 1,290.00 | 1,290.00 | 12,981 |
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.