Inter-M Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 992.00 | 1,026.00 | 970.00 | 996.00 | 996.00 | 11,099 |
| 2026-07-15 | 960.00 | 997.00 | 960.00 | 992.00 | 992.00 | 7,303 |
| 2026-07-14 | 982.00 | 1,001.00 | 968.00 | 980.00 | 980.00 | 8,676 |
| 2026-07-13 | 987.00 | 1,012.00 | 976.00 | 982.00 | 982.00 | 11,094 |
| 2026-07-10 | 975.00 | 1,030.00 | 975.00 | 988.00 | 988.00 | 37,887 |
| 2026-07-09 | 976.00 | 984.00 | 968.00 | 984.00 | 984.00 | 9,271 |
| 2026-07-08 | 983.00 | 994.00 | 963.00 | 984.00 | 984.00 | 9,175 |
| 2026-07-07 | 975.00 | 990.00 | 975.00 | 983.00 | 983.00 | 17,972 |
| 2026-07-06 | 972.00 | 999.00 | 960.00 | 981.00 | 981.00 | 7,914 |
| 2026-07-03 | 983.00 | 991.00 | 970.00 | 980.00 | 980.00 | 16,711 |
| 2026-07-02 | 978.00 | 994.00 | 960.00 | 991.00 | 991.00 | 27,319 |
| 2026-07-01 | 992.00 | 992.00 | 973.00 | 978.00 | 978.00 | 29,088 |
| 2026-06-30 | 973.00 | 992.00 | 951.00 | 992.00 | 992.00 | 15,317 |
| 2026-06-29 | 962.00 | 983.00 | 962.00 | 973.00 | 973.00 | 25,098 |
| 2026-06-26 | 970.00 | 980.00 | 960.00 | 968.00 | 968.00 | 45,447 |
| 2026-06-25 | 967.00 | 996.00 | 967.00 | 993.00 | 993.00 | 20,880 |
| 2026-06-24 | 963.00 | 993.00 | 959.00 | 985.00 | 985.00 | 33,338 |
| 2026-06-23 | 996.00 | 1,007.00 | 962.00 | 971.00 | 971.00 | 43,306 |
| 2026-06-22 | 961.00 | 1,018.00 | 961.00 | 1,007.00 | 1,007.00 | 54,471 |
| 2026-06-19 | 1,010.00 | 1,046.00 | 1,001.00 | 1,019.00 | 1,019.00 | 40,066 |
| 2026-06-18 | 1,049.00 | 1,049.00 | 1,018.00 | 1,026.00 | 1,026.00 | 26,088 |
| 2026-06-17 | 1,033.00 | 1,055.00 | 1,007.00 | 1,050.00 | 1,050.00 | 35,819 |
| 2026-06-16 | 1,043.00 | 1,063.00 | 1,032.00 | 1,033.00 | 1,033.00 | 41,526 |
| 2026-06-15 | 1,039.00 | 1,064.00 | 1,024.00 | 1,038.00 | 1,038.00 | 17,567 |
| 2026-06-12 | 1,040.00 | 1,040.00 | 1,023.00 | 1,039.00 | 1,039.00 | 45,758 |
| 2026-06-11 | 1,011.00 | 1,037.00 | 1,011.00 | 1,023.00 | 1,023.00 | 67,802 |
| 2026-06-10 | 1,007.00 | 1,026.00 | 1,002.00 | 1,011.00 | 1,011.00 | 26,488 |
| 2026-06-09 | 1,007.00 | 1,027.00 | 991.00 | 1,003.00 | 1,003.00 | 15,433 |
| 2026-06-08 | 1,015.00 | 1,030.00 | 983.00 | 1,007.00 | 1,007.00 | 45,055 |
| 2026-06-05 | 1,001.00 | 1,015.00 | 990.00 | 1,015.00 | 1,015.00 | 119,893 |
| 2026-06-04 | 1,000.00 | 1,015.00 | 994.00 | 996.00 | 996.00 | 62,332 |
| 2026-06-02 | 1,007.00 | 1,007.00 | 980.00 | 1,000.00 | 1,000.00 | 60,284 |
| 2026-06-01 | 1,008.00 | 1,012.00 | 968.00 | 1,007.00 | 1,007.00 | 196,728 |
| 2026-05-29 | 1,027.00 | 1,031.00 | 1,002.00 | 1,008.00 | 1,008.00 | 92,429 |
| 2026-05-28 | 1,031.00 | 1,049.00 | 1,021.00 | 1,027.00 | 1,027.00 | 111,922 |
| 2026-05-27 | 1,090.00 | 1,090.00 | 1,030.00 | 1,030.00 | 1,030.00 | 205,507 |
| 2026-05-26 | 1,121.00 | 1,129.00 | 1,080.00 | 1,083.00 | 1,083.00 | 90,791 |
| 2026-05-22 | 1,111.00 | 1,138.00 | 1,095.00 | 1,121.00 | 1,121.00 | 64,287 |
| 2026-05-21 | 1,127.00 | 1,140.00 | 1,095.00 | 1,100.00 | 1,100.00 | 161,782 |
| 2026-05-20 | 1,091.00 | 1,187.00 | 1,070.00 | 1,127.00 | 1,127.00 | 758,688 |
| 2026-05-19 | 1,071.00 | 1,135.00 | 1,068.00 | 1,091.00 | 1,091.00 | 102,673 |
| 2026-05-18 | 1,017.00 | 1,071.00 | 1,003.00 | 1,071.00 | 1,071.00 | 146,476 |
| 2026-05-15 | 1,067.00 | 1,085.00 | 1,042.00 | 1,042.00 | 1,042.00 | 41,171 |
| 2026-05-14 | 1,050.00 | 1,140.00 | 1,023.00 | 1,067.00 | 1,067.00 | 193,367 |
| 2026-05-13 | 1,067.00 | 1,074.00 | 1,041.00 | 1,063.00 | 1,063.00 | 13,443 |
| 2026-05-12 | 1,070.00 | 1,100.00 | 1,055.00 | 1,067.00 | 1,067.00 | 39,052 |
| 2026-05-11 | 1,093.00 | 1,099.00 | 1,068.00 | 1,075.00 | 1,075.00 | 16,546 |
| 2026-05-08 | 1,066.00 | 1,100.00 | 1,066.00 | 1,093.00 | 1,093.00 | 32,885 |
| 2026-05-07 | 1,107.00 | 1,118.00 | 1,073.00 | 1,075.00 | 1,075.00 | 35,867 |
| 2026-05-06 | 1,114.00 | 1,125.00 | 1,098.00 | 1,107.00 | 1,107.00 | 65,988 |
| 2026-05-04 | 1,066.00 | 1,117.00 | 1,066.00 | 1,114.00 | 1,114.00 | 119,037 |
| 2026-04-30 | 1,078.00 | 1,080.00 | 1,062.00 | 1,066.00 | 1,066.00 | 57,354 |
| 2026-04-29 | 1,081.00 | 1,094.00 | 1,078.00 | 1,078.00 | 1,078.00 | 21,167 |
| 2026-04-28 | 1,073.00 | 1,114.00 | 1,073.00 | 1,094.00 | 1,094.00 | 34,504 |
| 2026-04-27 | 1,090.00 | 1,109.00 | 1,068.00 | 1,086.00 | 1,086.00 | 44,046 |
| 2026-04-24 | 1,103.00 | 1,113.00 | 1,090.00 | 1,090.00 | 1,090.00 | 28,735 |
| 2026-04-23 | 1,082.00 | 1,120.00 | 1,070.00 | 1,112.00 | 1,112.00 | 134,043 |
| 2026-04-22 | 1,081.00 | 1,097.00 | 1,076.00 | 1,085.00 | 1,085.00 | 15,301 |
| 2026-04-21 | 1,090.00 | 1,097.00 | 1,073.00 | 1,081.00 | 1,081.00 | 69,018 |
| 2026-04-20 | 1,113.00 | 1,113.00 | 1,086.00 | 1,099.00 | 1,099.00 | 18,603 |
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.