Inter-M Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 1,420.00 | 1,430.00 | 1,390.00 | 1,390.00 | 1,390.00 | 35,793 |
| 2021-11-18 | 1,385.00 | 1,425.00 | 1,375.00 | 1,420.00 | 1,420.00 | 29,695 |
| 2021-11-17 | 1,390.00 | 1,400.00 | 1,370.00 | 1,390.00 | 1,390.00 | 20,476 |
| 2021-11-16 | 1,370.00 | 1,395.00 | 1,370.00 | 1,385.00 | 1,385.00 | 22,750 |
| 2021-11-15 | 1,380.00 | 1,390.00 | 1,350.00 | 1,370.00 | 1,370.00 | 17,581 |
| 2021-11-12 | 1,365.00 | 1,365.00 | 1,345.00 | 1,365.00 | 1,365.00 | 12,300 |
| 2021-11-11 | 1,340.00 | 1,375.00 | 1,315.00 | 1,365.00 | 1,365.00 | 35,936 |
| 2021-11-10 | 1,355.00 | 1,365.00 | 1,310.00 | 1,340.00 | 1,340.00 | 22,393 |
| 2021-11-09 | 1,360.00 | 1,365.00 | 1,335.00 | 1,355.00 | 1,355.00 | 13,558 |
| 2021-11-08 | 1,345.00 | 1,360.00 | 1,320.00 | 1,355.00 | 1,355.00 | 21,135 |
| 2021-11-05 | 1,395.00 | 1,405.00 | 1,325.00 | 1,345.00 | 1,345.00 | 99,595 |
| 2021-11-04 | 1,390.00 | 1,415.00 | 1,390.00 | 1,390.00 | 1,390.00 | 15,533 |
| 2021-11-03 | 1,440.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,400.00 | 22,098 |
| 2021-11-02 | 1,405.00 | 1,445.00 | 1,390.00 | 1,425.00 | 1,425.00 | 33,052 |
| 2021-11-01 | 1,380.00 | 1,415.00 | 1,380.00 | 1,395.00 | 1,395.00 | 48,904 |
| 2021-10-29 | 1,405.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,410.00 | 11,669 |
| 2021-10-28 | 1,430.00 | 1,445.00 | 1,415.00 | 1,420.00 | 1,420.00 | 7,928 |
| 2021-10-27 | 1,440.00 | 1,450.00 | 1,395.00 | 1,430.00 | 1,430.00 | 36,085 |
| 2021-10-26 | 1,385.00 | 1,410.00 | 1,385.00 | 1,410.00 | 1,410.00 | 37,815 |
| 2021-10-25 | 1,385.00 | 1,390.00 | 1,365.00 | 1,385.00 | 1,385.00 | 49,218 |
| 2021-10-22 | 1,385.00 | 1,445.00 | 1,375.00 | 1,385.00 | 1,385.00 | 18,228 |
| 2021-10-21 | 1,385.00 | 1,425.00 | 1,345.00 | 1,385.00 | 1,385.00 | 22,378 |
| 2021-10-20 | 1,405.00 | 1,420.00 | 1,350.00 | 1,380.00 | 1,380.00 | 37,269 |
| 2021-10-19 | 1,405.00 | 1,420.00 | 1,385.00 | 1,400.00 | 1,400.00 | 13,964 |
| 2021-10-18 | 1,385.00 | 1,405.00 | 1,370.00 | 1,400.00 | 1,400.00 | 35,731 |
| 2021-10-15 | 1,365.00 | 1,385.00 | 1,355.00 | 1,385.00 | 1,385.00 | 36,741 |
| 2021-10-14 | 1,295.00 | 1,360.00 | 1,290.00 | 1,360.00 | 1,360.00 | 24,909 |
← NewerPage 21 of 21 · 1,227 trading days
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.