Inter-M Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 1,285.00 | 1,295.00 | 1,275.00 | 1,280.00 | 1,280.00 | 18,078 |
| 2022-08-10 | 1,300.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,285.00 | 8,772 |
| 2022-08-09 | 1,315.00 | 1,325.00 | 1,290.00 | 1,295.00 | 1,295.00 | 16,881 |
| 2022-08-08 | 1,285.00 | 1,320.00 | 1,280.00 | 1,315.00 | 1,315.00 | 27,852 |
| 2022-08-05 | 1,305.00 | 1,325.00 | 1,285.00 | 1,285.00 | 1,285.00 | 16,148 |
| 2022-08-04 | 1,300.00 | 1,325.00 | 1,280.00 | 1,305.00 | 1,305.00 | 7,938 |
| 2022-08-03 | 1,270.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,300.00 | 4,148 |
| 2022-08-02 | 1,280.00 | 1,330.00 | 1,275.00 | 1,285.00 | 1,285.00 | 15,261 |
| 2022-08-01 | 1,285.00 | 1,320.00 | 1,265.00 | 1,300.00 | 1,300.00 | 40,027 |
| 2022-07-29 | 1,260.00 | 1,275.00 | 1,250.00 | 1,270.00 | 1,270.00 | 12,396 |
| 2022-07-28 | 1,255.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,260.00 | 7,153 |
| 2022-07-27 | 1,245.00 | 1,260.00 | 1,240.00 | 1,250.00 | 1,250.00 | 6,803 |
| 2022-07-26 | 1,285.00 | 1,285.00 | 1,240.00 | 1,245.00 | 1,245.00 | 23,583 |
| 2022-07-25 | 1,245.00 | 1,300.00 | 1,240.00 | 1,280.00 | 1,280.00 | 37,839 |
| 2022-07-22 | 1,260.00 | 1,270.00 | 1,255.00 | 1,260.00 | 1,260.00 | 14,170 |
| 2022-07-21 | 1,270.00 | 1,270.00 | 1,240.00 | 1,260.00 | 1,260.00 | 51,852 |
| 2022-07-20 | 1,235.00 | 1,285.00 | 1,235.00 | 1,255.00 | 1,255.00 | 64,480 |
| 2022-07-19 | 1,260.00 | 1,270.00 | 1,225.00 | 1,230.00 | 1,230.00 | 113,588 |
| 2022-07-18 | 1,165.00 | 1,450.00 | 1,140.00 | 1,255.00 | 1,255.00 | 886,787 |
| 2022-07-15 | 1,165.00 | 1,180.00 | 1,145.00 | 1,155.00 | 1,155.00 | 27,094 |
| 2022-07-14 | 1,185.00 | 1,185.00 | 1,145.00 | 1,180.00 | 1,180.00 | 19,758 |
| 2022-07-13 | 1,180.00 | 1,190.00 | 1,170.00 | 1,185.00 | 1,185.00 | 5,670 |
| 2022-07-12 | 1,205.00 | 1,210.00 | 1,155.00 | 1,190.00 | 1,190.00 | 14,641 |
| 2022-07-11 | 1,220.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,205.00 | 15,613 |
| 2022-07-08 | 1,240.00 | 1,250.00 | 1,200.00 | 1,210.00 | 1,210.00 | 21,261 |
| 2022-07-07 | 1,215.00 | 1,230.00 | 1,195.00 | 1,230.00 | 1,230.00 | 13,917 |
| 2022-07-06 | 1,235.00 | 1,235.00 | 1,190.00 | 1,215.00 | 1,215.00 | 21,413 |
| 2022-07-05 | 1,210.00 | 1,240.00 | 1,195.00 | 1,235.00 | 1,235.00 | 12,917 |
| 2022-07-04 | 1,235.00 | 1,240.00 | 1,190.00 | 1,210.00 | 1,210.00 | 15,275 |
| 2022-07-01 | 1,220.00 | 1,275.00 | 1,170.00 | 1,250.00 | 1,250.00 | 67,648 |
| 2022-06-30 | 1,255.00 | 1,260.00 | 1,175.00 | 1,225.00 | 1,225.00 | 44,206 |
| 2022-06-29 | 1,200.00 | 1,250.00 | 1,190.00 | 1,235.00 | 1,235.00 | 28,262 |
| 2022-06-28 | 1,225.00 | 1,230.00 | 1,170.00 | 1,200.00 | 1,200.00 | 53,345 |
| 2022-06-27 | 1,175.00 | 1,225.00 | 1,175.00 | 1,190.00 | 1,190.00 | 28,450 |
| 2022-06-24 | 1,120.00 | 1,175.00 | 1,075.00 | 1,175.00 | 1,175.00 | 47,216 |
| 2022-06-23 | 1,150.00 | 1,200.00 | 1,120.00 | 1,120.00 | 1,120.00 | 61,782 |
| 2022-06-22 | 1,210.00 | 1,225.00 | 1,145.00 | 1,170.00 | 1,170.00 | 77,390 |
| 2022-06-21 | 1,190.00 | 1,240.00 | 1,165.00 | 1,235.00 | 1,235.00 | 48,567 |
| 2022-06-20 | 1,285.00 | 1,285.00 | 1,160.00 | 1,195.00 | 1,195.00 | 192,964 |
| 2022-06-17 | 1,285.00 | 1,300.00 | 1,245.00 | 1,285.00 | 1,285.00 | 46,266 |
| 2022-06-16 | 1,295.00 | 1,330.00 | 1,275.00 | 1,315.00 | 1,315.00 | 54,431 |
| 2022-06-15 | 1,305.00 | 1,305.00 | 1,265.00 | 1,295.00 | 1,295.00 | 36,939 |
| 2022-06-14 | 1,320.00 | 1,320.00 | 1,265.00 | 1,310.00 | 1,310.00 | 96,759 |
| 2022-06-13 | 1,345.00 | 1,345.00 | 1,315.00 | 1,330.00 | 1,330.00 | 56,219 |
| 2022-06-10 | 1,355.00 | 1,370.00 | 1,325.00 | 1,365.00 | 1,365.00 | 27,331 |
| 2022-06-09 | 1,365.00 | 1,365.00 | 1,320.00 | 1,355.00 | 1,355.00 | 72,531 |
| 2022-06-08 | 1,345.00 | 1,370.00 | 1,340.00 | 1,365.00 | 1,365.00 | 24,238 |
| 2022-06-07 | 1,370.00 | 1,375.00 | 1,345.00 | 1,360.00 | 1,360.00 | 38,162 |
| 2022-06-03 | 1,380.00 | 1,385.00 | 1,365.00 | 1,375.00 | 1,375.00 | 45,010 |
| 2022-06-02 | 1,385.00 | 1,385.00 | 1,350.00 | 1,385.00 | 1,385.00 | 60,316 |
| 2022-05-31 | 1,365.00 | 1,385.00 | 1,350.00 | 1,385.00 | 1,385.00 | 82,737 |
| 2022-05-30 | 1,350.00 | 1,370.00 | 1,330.00 | 1,360.00 | 1,360.00 | 66,491 |
| 2022-05-27 | 1,340.00 | 1,360.00 | 1,320.00 | 1,345.00 | 1,345.00 | 55,638 |
| 2022-05-26 | 1,380.00 | 1,380.00 | 1,335.00 | 1,340.00 | 1,340.00 | 86,295 |
| 2022-05-25 | 1,380.00 | 1,385.00 | 1,350.00 | 1,385.00 | 1,385.00 | 53,165 |
| 2022-05-24 | 1,380.00 | 1,390.00 | 1,350.00 | 1,380.00 | 1,380.00 | 38,430 |
| 2022-05-23 | 1,380.00 | 1,395.00 | 1,360.00 | 1,380.00 | 1,380.00 | 33,367 |
| 2022-05-20 | 1,340.00 | 1,410.00 | 1,340.00 | 1,370.00 | 1,370.00 | 91,601 |
| 2022-05-19 | 1,350.00 | 1,370.00 | 1,330.00 | 1,370.00 | 1,370.00 | 31,065 |
| 2022-05-18 | 1,395.00 | 1,395.00 | 1,350.00 | 1,350.00 | 1,350.00 | 68,859 |
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.