Inter-M Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,113.00 | 1,113.00 | 1,086.00 | 1,099.00 | 1,099.00 | 18,603 |
| 2026-04-17 | 1,115.00 | 1,120.00 | 1,085.00 | 1,109.00 | 1,109.00 | 62,249 |
| 2026-04-16 | 1,089.00 | 1,117.00 | 1,089.00 | 1,115.00 | 1,115.00 | 77,958 |
| 2026-04-15 | 1,086.00 | 1,105.00 | 1,076.00 | 1,089.00 | 1,089.00 | 70,468 |
| 2026-04-14 | 1,082.00 | 1,090.00 | 1,072.00 | 1,085.00 | 1,085.00 | 52,503 |
| 2026-04-13 | 1,081.00 | 1,089.00 | 1,074.00 | 1,077.00 | 1,077.00 | 24,594 |
| 2026-04-10 | 1,072.00 | 1,098.00 | 1,061.00 | 1,090.00 | 1,090.00 | 94,842 |
| 2026-04-09 | 1,071.00 | 1,110.00 | 1,058.00 | 1,072.00 | 1,072.00 | 48,875 |
| 2026-04-08 | 1,057.00 | 1,080.00 | 1,040.00 | 1,071.00 | 1,071.00 | 46,257 |
| 2026-04-07 | 1,052.00 | 1,069.00 | 1,041.00 | 1,068.00 | 1,068.00 | 38,685 |
| 2026-04-06 | 1,065.00 | 1,080.00 | 1,048.00 | 1,061.00 | 1,061.00 | 35,800 |
| 2026-04-03 | 1,050.00 | 1,065.00 | 1,050.00 | 1,054.00 | 1,054.00 | 87,547 |
| 2026-04-02 | 1,071.00 | 1,071.00 | 1,052.00 | 1,059.00 | 1,059.00 | 49,465 |
| 2026-04-01 | 1,043.00 | 1,082.00 | 1,043.00 | 1,071.00 | 1,071.00 | 65,891 |
| 2026-03-31 | 1,065.00 | 1,080.00 | 1,041.00 | 1,052.00 | 1,052.00 | 73,069 |
| 2026-03-30 | 1,020.00 | 1,072.00 | 1,001.00 | 1,065.00 | 1,065.00 | 57,148 |
| 2026-03-27 | 1,049.00 | 1,049.00 | 1,029.00 | 1,030.00 | 1,030.00 | 15,041 |
| 2026-03-26 | 1,046.00 | 1,050.00 | 1,021.00 | 1,035.00 | 1,035.00 | 18,642 |
| 2026-03-25 | 1,052.00 | 1,052.00 | 1,030.00 | 1,037.00 | 1,037.00 | 8,128 |
| 2026-03-24 | 1,040.00 | 1,048.00 | 1,026.00 | 1,036.00 | 1,036.00 | 9,110 |
| 2026-03-23 | 1,046.00 | 1,054.00 | 1,012.00 | 1,040.00 | 1,040.00 | 30,179 |
| 2026-03-20 | 1,050.00 | 1,057.00 | 1,044.00 | 1,046.00 | 1,046.00 | 14,320 |
| 2026-03-19 | 1,052.00 | 1,055.00 | 1,041.00 | 1,050.00 | 1,050.00 | 37,858 |
| 2026-03-18 | 1,040.00 | 1,056.00 | 1,040.00 | 1,052.00 | 1,052.00 | 28,757 |
| 2026-03-17 | 1,035.00 | 1,045.00 | 1,027.00 | 1,040.00 | 1,040.00 | 19,223 |
| 2026-03-16 | 1,030.00 | 1,039.00 | 1,013.00 | 1,027.00 | 1,027.00 | 75,660 |
| 2026-03-13 | 1,030.00 | 1,045.00 | 1,023.00 | 1,030.00 | 1,030.00 | 79,069 |
| 2026-03-12 | 1,054.00 | 1,055.00 | 1,029.00 | 1,030.00 | 1,030.00 | 14,369 |
| 2026-03-11 | 1,044.00 | 1,047.00 | 1,003.00 | 1,043.00 | 1,043.00 | 33,755 |
| 2026-03-10 | 1,006.00 | 1,044.00 | 974.00 | 1,038.00 | 1,038.00 | 61,370 |
| 2026-03-09 | 1,017.00 | 1,029.00 | 1,003.00 | 1,006.00 | 1,006.00 | 68,266 |
| 2026-03-06 | 1,041.00 | 1,041.00 | 1,021.00 | 1,033.00 | 1,033.00 | 65,286 |
| 2026-03-05 | 996.00 | 1,048.00 | 986.00 | 1,030.00 | 1,030.00 | 76,993 |
| 2026-03-04 | 1,033.00 | 1,033.00 | 976.00 | 980.00 | 980.00 | 189,753 |
| 2026-03-03 | 1,060.00 | 1,068.00 | 1,016.00 | 1,033.00 | 1,033.00 | 72,655 |
| 2026-02-27 | 1,107.00 | 1,107.00 | 1,046.00 | 1,058.00 | 1,058.00 | 120,145 |
| 2026-02-26 | 1,113.00 | 1,113.00 | 1,085.00 | 1,090.00 | 1,090.00 | 93,814 |
| 2026-02-25 | 1,130.00 | 1,130.00 | 1,089.00 | 1,102.00 | 1,102.00 | 84,327 |
| 2026-02-24 | 1,120.00 | 1,125.00 | 1,088.00 | 1,100.00 | 1,100.00 | 74,595 |
| 2026-02-23 | 1,102.00 | 1,160.00 | 1,082.00 | 1,104.00 | 1,104.00 | 321,007 |
| 2026-02-20 | 1,007.00 | 1,275.00 | 1,002.00 | 1,099.00 | 1,099.00 | 1,380,388 |
| 2026-02-19 | 1,006.00 | 1,016.00 | 1,003.00 | 1,007.00 | 1,007.00 | 82,595 |
| 2026-02-13 | 1,030.00 | 1,030.00 | 1,001.00 | 1,006.00 | 1,006.00 | 97,161 |
| 2026-02-12 | 1,028.00 | 1,039.00 | 1,016.00 | 1,030.00 | 1,030.00 | 24,412 |
| 2026-02-11 | 1,027.00 | 1,037.00 | 1,018.00 | 1,030.00 | 1,030.00 | 16,545 |
| 2026-02-10 | 1,021.00 | 1,033.00 | 1,001.00 | 1,027.00 | 1,027.00 | 57,986 |
| 2026-02-09 | 1,007.00 | 1,020.00 | 1,006.00 | 1,015.00 | 1,015.00 | 16,261 |
| 2026-02-06 | 1,006.00 | 1,010.00 | 997.00 | 1,010.00 | 1,010.00 | 18,666 |
| 2026-02-05 | 1,013.00 | 1,022.00 | 1,005.00 | 1,006.00 | 1,006.00 | 32,187 |
| 2026-02-04 | 1,017.00 | 1,020.00 | 1,000.00 | 1,013.00 | 1,013.00 | 20,607 |
| 2026-02-03 | 1,001.00 | 1,011.00 | 997.00 | 1,011.00 | 1,011.00 | 19,620 |
| 2026-02-02 | 1,011.00 | 1,018.00 | 995.00 | 1,001.00 | 1,001.00 | 38,596 |
| 2026-01-30 | 1,023.00 | 1,023.00 | 1,004.00 | 1,016.00 | 1,016.00 | 24,421 |
| 2026-01-29 | 1,001.00 | 1,018.00 | 1,000.00 | 1,004.00 | 1,004.00 | 47,694 |
| 2026-01-28 | 1,010.00 | 1,024.00 | 1,000.00 | 1,001.00 | 1,001.00 | 30,791 |
| 2026-01-27 | 1,005.00 | 1,019.00 | 1,004.00 | 1,010.00 | 1,010.00 | 41,366 |
| 2026-01-26 | 1,001.00 | 1,024.00 | 997.00 | 1,004.00 | 1,004.00 | 136,716 |
| 2026-01-23 | 1,002.00 | 1,006.00 | 1,000.00 | 1,001.00 | 1,001.00 | 37,513 |
| 2026-01-22 | 1,003.00 | 1,010.00 | 999.00 | 1,009.00 | 1,009.00 | 47,743 |
| 2026-01-21 | 1,014.00 | 1,019.00 | 1,002.00 | 1,003.00 | 1,003.00 | 20,522 |
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.