Inter-M Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 1,415.00 | 1,415.00 | 1,360.00 | 1,395.00 | 1,395.00 | 65,421 |
| 2022-05-16 | 1,405.00 | 1,425.00 | 1,390.00 | 1,420.00 | 1,420.00 | 38,596 |
| 2022-05-13 | 1,415.00 | 1,425.00 | 1,370.00 | 1,405.00 | 1,405.00 | 56,566 |
| 2022-05-12 | 1,450.00 | 1,450.00 | 1,395.00 | 1,420.00 | 1,420.00 | 48,826 |
| 2022-05-11 | 1,430.00 | 1,460.00 | 1,415.00 | 1,450.00 | 1,450.00 | 20,685 |
| 2022-05-10 | 1,410.00 | 1,430.00 | 1,345.00 | 1,430.00 | 1,430.00 | 94,624 |
| 2022-05-09 | 1,470.00 | 1,480.00 | 1,410.00 | 1,435.00 | 1,435.00 | 68,885 |
| 2022-05-06 | 1,465.00 | 1,480.00 | 1,425.00 | 1,470.00 | 1,470.00 | 48,424 |
| 2022-05-04 | 1,450.00 | 1,485.00 | 1,445.00 | 1,465.00 | 1,465.00 | 50,259 |
| 2022-05-03 | 1,445.00 | 1,450.00 | 1,440.00 | 1,450.00 | 1,450.00 | 19,698 |
| 2022-05-02 | 1,425.00 | 1,450.00 | 1,410.00 | 1,445.00 | 1,445.00 | 78,969 |
| 2022-04-29 | 1,365.00 | 1,410.00 | 1,365.00 | 1,410.00 | 1,410.00 | 34,857 |
| 2022-04-28 | 1,370.00 | 1,380.00 | 1,355.00 | 1,365.00 | 1,365.00 | 15,903 |
| 2022-04-27 | 1,380.00 | 1,385.00 | 1,335.00 | 1,370.00 | 1,370.00 | 77,151 |
| 2022-04-26 | 1,400.00 | 1,410.00 | 1,370.00 | 1,395.00 | 1,395.00 | 46,416 |
| 2022-04-25 | 1,385.00 | 1,405.00 | 1,380.00 | 1,400.00 | 1,400.00 | 52,008 |
| 2022-04-22 | 1,440.00 | 1,445.00 | 1,400.00 | 1,430.00 | 1,430.00 | 50,989 |
| 2022-04-21 | 1,450.00 | 1,450.00 | 1,420.00 | 1,440.00 | 1,440.00 | 49,148 |
| 2022-04-20 | 1,450.00 | 1,470.00 | 1,420.00 | 1,450.00 | 1,450.00 | 65,309 |
| 2022-04-19 | 1,450.00 | 1,450.00 | 1,405.00 | 1,450.00 | 1,450.00 | 46,052 |
| 2022-04-18 | 1,425.00 | 1,475.00 | 1,425.00 | 1,450.00 | 1,450.00 | 106,561 |
| 2022-04-15 | 1,440.00 | 1,440.00 | 1,410.00 | 1,430.00 | 1,430.00 | 38,300 |
| 2022-04-14 | 1,445.00 | 1,450.00 | 1,405.00 | 1,410.00 | 1,410.00 | 62,208 |
| 2022-04-13 | 1,410.00 | 1,455.00 | 1,410.00 | 1,430.00 | 1,430.00 | 30,867 |
| 2022-04-12 | 1,410.00 | 1,430.00 | 1,385.00 | 1,405.00 | 1,405.00 | 79,533 |
| 2022-04-11 | 1,395.00 | 1,425.00 | 1,390.00 | 1,415.00 | 1,415.00 | 49,065 |
| 2022-04-08 | 1,385.00 | 1,435.00 | 1,370.00 | 1,395.00 | 1,395.00 | 34,477 |
| 2022-04-07 | 1,405.00 | 1,405.00 | 1,365.00 | 1,385.00 | 1,385.00 | 56,053 |
| 2022-04-06 | 1,475.00 | 1,475.00 | 1,400.00 | 1,405.00 | 1,405.00 | 215,047 |
| 2022-04-05 | 1,425.00 | 1,465.00 | 1,410.00 | 1,455.00 | 1,455.00 | 391,671 |
| 2022-04-04 | 1,405.00 | 1,420.00 | 1,370.00 | 1,410.00 | 1,410.00 | 186,097 |
| 2022-04-01 | 1,340.00 | 1,375.00 | 1,330.00 | 1,375.00 | 1,375.00 | 203,313 |
| 2022-03-31 | 1,310.00 | 1,345.00 | 1,310.00 | 1,345.00 | 1,345.00 | 94,468 |
| 2022-03-30 | 1,310.00 | 1,325.00 | 1,295.00 | 1,310.00 | 1,310.00 | 42,992 |
| 2022-03-29 | 1,310.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,310.00 | 70,672 |
| 2022-03-28 | 1,310.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,310.00 | 43,686 |
| 2022-03-25 | 1,305.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,300.00 | 102,372 |
| 2022-03-24 | 1,310.00 | 1,310.00 | 1,285.00 | 1,310.00 | 1,310.00 | 33,400 |
| 2022-03-23 | 1,330.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,310.00 | 39,463 |
| 2022-03-22 | 1,305.00 | 1,325.00 | 1,295.00 | 1,325.00 | 1,325.00 | 50,153 |
| 2022-03-21 | 1,310.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,310.00 | 30,217 |
| 2022-03-18 | 1,290.00 | 1,315.00 | 1,285.00 | 1,310.00 | 1,310.00 | 20,807 |
| 2022-03-17 | 1,340.00 | 1,345.00 | 1,275.00 | 1,285.00 | 1,285.00 | 55,849 |
| 2022-03-16 | 1,295.00 | 1,325.00 | 1,295.00 | 1,315.00 | 1,315.00 | 69,702 |
| 2022-03-15 | 1,270.00 | 1,310.00 | 1,270.00 | 1,305.00 | 1,305.00 | 78,303 |
| 2022-03-14 | 1,260.00 | 1,320.00 | 1,260.00 | 1,305.00 | 1,305.00 | 189,112 |
| 2022-03-11 | 1,240.00 | 1,260.00 | 1,220.00 | 1,260.00 | 1,260.00 | 52,754 |
| 2022-03-10 | 1,235.00 | 1,255.00 | 1,220.00 | 1,240.00 | 1,240.00 | 56,254 |
| 2022-03-08 | 1,210.00 | 1,250.00 | 1,210.00 | 1,235.00 | 1,235.00 | 41,856 |
| 2022-03-07 | 1,265.00 | 1,280.00 | 1,210.00 | 1,250.00 | 1,250.00 | 136,805 |
| 2022-03-04 | 1,310.00 | 1,310.00 | 1,255.00 | 1,265.00 | 1,265.00 | 51,574 |
| 2022-03-03 | 1,250.00 | 1,310.00 | 1,245.00 | 1,305.00 | 1,305.00 | 364,849 |
| 2022-03-02 | 1,235.00 | 1,270.00 | 1,215.00 | 1,250.00 | 1,250.00 | 74,359 |
| 2022-02-28 | 1,185.00 | 1,255.00 | 1,185.00 | 1,250.00 | 1,250.00 | 58,324 |
| 2022-02-25 | 1,180.00 | 1,205.00 | 1,180.00 | 1,200.00 | 1,200.00 | 50,647 |
| 2022-02-24 | 1,215.00 | 1,215.00 | 1,160.00 | 1,190.00 | 1,190.00 | 128,331 |
| 2022-02-23 | 1,205.00 | 1,215.00 | 1,195.00 | 1,215.00 | 1,215.00 | 44,549 |
| 2022-02-22 | 1,230.00 | 1,230.00 | 1,180.00 | 1,205.00 | 1,205.00 | 87,795 |
| 2022-02-21 | 1,215.00 | 1,240.00 | 1,215.00 | 1,230.00 | 1,230.00 | 22,774 |
| 2022-02-18 | 1,230.00 | 1,245.00 | 1,215.00 | 1,215.00 | 1,215.00 | 30,349 |
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.