Inter-M Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 1,215.00 | 1,245.00 | 1,210.00 | 1,230.00 | 1,230.00 | 54,894 |
| 2022-02-16 | 1,200.00 | 1,225.00 | 1,195.00 | 1,215.00 | 1,215.00 | 58,155 |
| 2022-02-15 | 1,210.00 | 1,225.00 | 1,175.00 | 1,200.00 | 1,200.00 | 82,756 |
| 2022-02-14 | 1,210.00 | 1,230.00 | 1,160.00 | 1,230.00 | 1,230.00 | 121,929 |
| 2022-02-11 | 1,240.00 | 1,250.00 | 1,220.00 | 1,230.00 | 1,230.00 | 33,202 |
| 2022-02-10 | 1,245.00 | 1,265.00 | 1,240.00 | 1,250.00 | 1,250.00 | 33,632 |
| 2022-02-09 | 1,245.00 | 1,275.00 | 1,230.00 | 1,265.00 | 1,265.00 | 112,242 |
| 2022-02-08 | 1,235.00 | 1,270.00 | 1,235.00 | 1,245.00 | 1,245.00 | 46,484 |
| 2022-02-07 | 1,225.00 | 1,270.00 | 1,210.00 | 1,245.00 | 1,245.00 | 78,987 |
| 2022-02-04 | 1,220.00 | 1,240.00 | 1,205.00 | 1,225.00 | 1,225.00 | 55,672 |
| 2022-02-03 | 1,180.00 | 1,230.00 | 1,175.00 | 1,220.00 | 1,220.00 | 79,902 |
| 2022-01-28 | 1,150.00 | 1,190.00 | 1,130.00 | 1,175.00 | 1,175.00 | 104,540 |
| 2022-01-27 | 1,220.00 | 1,220.00 | 1,155.00 | 1,170.00 | 1,170.00 | 132,835 |
| 2022-01-26 | 1,260.00 | 1,260.00 | 1,200.00 | 1,220.00 | 1,220.00 | 51,922 |
| 2022-01-25 | 1,200.00 | 1,235.00 | 1,175.00 | 1,230.00 | 1,230.00 | 217,721 |
| 2022-01-24 | 1,225.00 | 1,245.00 | 1,190.00 | 1,200.00 | 1,200.00 | 194,289 |
| 2022-01-21 | 1,270.00 | 1,270.00 | 1,230.00 | 1,255.00 | 1,255.00 | 75,571 |
| 2022-01-20 | 1,250.00 | 1,275.00 | 1,235.00 | 1,270.00 | 1,270.00 | 63,942 |
| 2022-01-19 | 1,225.00 | 1,265.00 | 1,210.00 | 1,250.00 | 1,250.00 | 87,534 |
| 2022-01-18 | 1,280.00 | 1,290.00 | 1,240.00 | 1,245.00 | 1,245.00 | 93,798 |
| 2022-01-17 | 1,255.00 | 1,280.00 | 1,225.00 | 1,280.00 | 1,280.00 | 120,114 |
| 2022-01-14 | 1,285.00 | 1,300.00 | 1,255.00 | 1,255.00 | 1,255.00 | 81,332 |
| 2022-01-13 | 1,310.00 | 1,310.00 | 1,265.00 | 1,285.00 | 1,285.00 | 111,119 |
| 2022-01-12 | 1,260.00 | 1,310.00 | 1,260.00 | 1,310.00 | 1,310.00 | 96,682 |
| 2022-01-11 | 1,295.00 | 1,305.00 | 1,245.00 | 1,260.00 | 1,260.00 | 243,690 |
| 2022-01-10 | 1,330.00 | 1,335.00 | 1,290.00 | 1,310.00 | 1,310.00 | 62,046 |
| 2022-01-07 | 1,290.00 | 1,320.00 | 1,285.00 | 1,305.00 | 1,305.00 | 95,281 |
| 2022-01-06 | 1,310.00 | 1,320.00 | 1,285.00 | 1,295.00 | 1,295.00 | 257,459 |
| 2022-01-05 | 1,325.00 | 1,360.00 | 1,320.00 | 1,335.00 | 1,335.00 | 228,967 |
| 2022-01-04 | 1,330.00 | 1,335.00 | 1,305.00 | 1,335.00 | 1,335.00 | 178,650 |
| 2022-01-03 | 1,370.00 | 1,370.00 | 1,315.00 | 1,330.00 | 1,330.00 | 311,265 |
| 2021-12-30 | 1,300.00 | 1,365.00 | 1,295.00 | 1,355.00 | 1,355.00 | 557,842 |
| 2021-12-29 | 1,280.00 | 1,320.00 | 1,280.00 | 1,290.00 | 1,290.00 | 440,361 |
| 2021-12-28 | 1,330.00 | 1,335.00 | 1,290.00 | 1,305.00 | 1,305.00 | 491,981 |
| 2021-12-27 | 1,355.00 | 1,365.00 | 1,320.00 | 1,350.00 | 1,350.00 | 618,098 |
| 2021-12-24 | 1,380.00 | 1,395.00 | 1,345.00 | 1,375.00 | 1,375.00 | 1,222,374 |
| 2021-12-23 | 1,550.00 | 1,555.00 | 1,375.00 | 1,380.00 | 1,380.00 | 4,397,054 |
| 2021-12-22 | 1,640.00 | 2,045.00 | 1,555.00 | 1,555.00 | 1,555.00 | 36,658,688 |
| 2021-12-21 | 1,530.00 | 1,575.00 | 1,475.00 | 1,575.00 | 1,575.00 | 1,750,803 |
| 2021-12-20 | 1,205.00 | 1,225.00 | 1,180.00 | 1,215.00 | 1,215.00 | 117,642 |
| 2021-12-17 | 1,205.00 | 1,220.00 | 1,185.00 | 1,215.00 | 1,215.00 | 56,783 |
| 2021-12-16 | 1,235.00 | 1,280.00 | 1,165.00 | 1,205.00 | 1,205.00 | 351,551 |
| 2021-12-15 | 1,235.00 | 1,260.00 | 1,200.00 | 1,235.00 | 1,235.00 | 145,816 |
| 2021-12-14 | 1,320.00 | 1,330.00 | 1,210.00 | 1,250.00 | 1,250.00 | 496,795 |
| 2021-12-13 | 1,350.00 | 1,355.00 | 1,315.00 | 1,330.00 | 1,330.00 | 46,401 |
| 2021-12-10 | 1,330.00 | 1,350.00 | 1,315.00 | 1,350.00 | 1,350.00 | 17,540 |
| 2021-12-09 | 1,330.00 | 1,345.00 | 1,330.00 | 1,345.00 | 1,345.00 | 12,956 |
| 2021-12-08 | 1,355.00 | 1,370.00 | 1,335.00 | 1,345.00 | 1,345.00 | 17,437 |
| 2021-12-07 | 1,360.00 | 1,375.00 | 1,325.00 | 1,355.00 | 1,355.00 | 10,254 |
| 2021-12-06 | 1,325.00 | 1,360.00 | 1,285.00 | 1,360.00 | 1,360.00 | 26,053 |
| 2021-12-03 | 1,340.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,330.00 | 17,586 |
| 2021-12-02 | 1,320.00 | 1,340.00 | 1,260.00 | 1,340.00 | 1,340.00 | 27,249 |
| 2021-12-01 | 1,325.00 | 1,335.00 | 1,305.00 | 1,320.00 | 1,320.00 | 26,811 |
| 2021-11-30 | 1,305.00 | 1,345.00 | 1,290.00 | 1,325.00 | 1,325.00 | 35,239 |
| 2021-11-29 | 1,330.00 | 1,330.00 | 1,270.00 | 1,310.00 | 1,310.00 | 25,396 |
| 2021-11-26 | 1,370.00 | 1,375.00 | 1,335.00 | 1,355.00 | 1,355.00 | 42,670 |
| 2021-11-25 | 1,360.00 | 1,380.00 | 1,350.00 | 1,375.00 | 1,375.00 | 17,279 |
| 2021-11-24 | 1,375.00 | 1,375.00 | 1,345.00 | 1,365.00 | 1,365.00 | 21,393 |
| 2021-11-23 | 1,390.00 | 1,390.00 | 1,365.00 | 1,385.00 | 1,385.00 | 19,212 |
| 2021-11-22 | 1,370.00 | 1,405.00 | 1,370.00 | 1,395.00 | 1,395.00 | 24,407 |
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.