Inter-M Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,003.00 | 1,014.00 | 1,000.00 | 1,014.00 | 1,014.00 | 60,171 |
| 2026-01-19 | 1,001.00 | 1,007.00 | 1,001.00 | 1,003.00 | 1,003.00 | 19,103 |
| 2026-01-16 | 1,000.00 | 1,014.00 | 1,000.00 | 1,011.00 | 1,011.00 | 23,855 |
| 2026-01-15 | 995.00 | 1,024.00 | 994.00 | 1,004.00 | 1,004.00 | 32,659 |
| 2026-01-14 | 1,003.00 | 1,006.00 | 997.00 | 1,004.00 | 1,004.00 | 8,269 |
| 2026-01-13 | 1,008.00 | 1,008.00 | 998.00 | 1,003.00 | 1,003.00 | 28,206 |
| 2026-01-12 | 1,000.00 | 1,010.00 | 1,000.00 | 1,007.00 | 1,007.00 | 24,506 |
| 2026-01-09 | 996.00 | 1,010.00 | 992.00 | 1,005.00 | 1,005.00 | 20,351 |
| 2026-01-08 | 1,007.00 | 1,010.00 | 1,001.00 | 1,003.00 | 1,003.00 | 12,976 |
| 2026-01-07 | 1,011.00 | 1,011.00 | 1,005.00 | 1,007.00 | 1,007.00 | 9,888 |
| 2026-01-06 | 1,000.00 | 1,020.00 | 1,000.00 | 1,011.00 | 1,011.00 | 14,681 |
| 2026-01-05 | 1,006.00 | 1,010.00 | 1,001.00 | 1,010.00 | 1,010.00 | 47,583 |
| 2026-01-02 | 1,009.00 | 1,019.00 | 996.00 | 1,006.00 | 1,006.00 | 57,320 |
| 2025-12-30 | 995.00 | 1,009.00 | 994.00 | 1,009.00 | 1,009.00 | 45,770 |
| 2025-12-29 | 1,005.00 | 1,006.00 | 997.00 | 1,004.00 | 1,004.00 | 31,028 |
| 2025-12-26 | 1,003.00 | 1,033.00 | 1,000.00 | 1,008.00 | 1,008.00 | 42,006 |
| 2025-12-24 | 1,011.00 | 1,013.00 | 1,000.00 | 1,006.00 | 1,006.00 | 125,036 |
| 2025-12-23 | 1,016.00 | 1,022.00 | 1,005.00 | 1,021.00 | 1,021.00 | 31,717 |
| 2025-12-22 | 1,005.00 | 1,016.00 | 1,005.00 | 1,016.00 | 1,016.00 | 37,016 |
| 2025-12-19 | 1,005.00 | 1,015.00 | 1,003.00 | 1,005.00 | 1,005.00 | 28,396 |
| 2025-12-18 | 1,017.00 | 1,018.00 | 1,007.00 | 1,015.00 | 1,015.00 | 13,092 |
| 2025-12-17 | 1,005.00 | 1,018.00 | 1,005.00 | 1,017.00 | 1,017.00 | 30,282 |
| 2025-12-16 | 1,015.00 | 1,025.00 | 1,008.00 | 1,015.00 | 1,015.00 | 30,257 |
| 2025-12-15 | 1,009.00 | 1,029.00 | 1,009.00 | 1,025.00 | 1,025.00 | 29,847 |
| 2025-12-12 | 1,005.00 | 1,013.00 | 1,001.00 | 1,010.00 | 1,010.00 | 10,948 |
| 2025-12-11 | 1,009.00 | 1,021.00 | 1,005.00 | 1,016.00 | 1,016.00 | 18,713 |
| 2025-12-10 | 1,005.00 | 1,015.00 | 1,005.00 | 1,010.00 | 1,010.00 | 19,310 |
| 2025-12-09 | 1,007.00 | 1,018.00 | 1,007.00 | 1,015.00 | 1,015.00 | 35,608 |
| 2025-12-08 | 1,004.00 | 1,018.00 | 1,000.00 | 1,017.00 | 1,017.00 | 38,881 |
| 2025-12-05 | 1,001.00 | 1,012.00 | 1,001.00 | 1,009.00 | 1,009.00 | 32,404 |
| 2025-12-04 | 1,003.00 | 1,010.00 | 1,003.00 | 1,004.00 | 1,004.00 | 14,259 |
| 2025-12-03 | 1,003.00 | 1,006.00 | 1,003.00 | 1,003.00 | 1,003.00 | 30,947 |
| 2025-12-02 | 1,000.00 | 1,010.00 | 1,000.00 | 1,003.00 | 1,003.00 | 27,781 |
| 2025-12-01 | 1,000.00 | 1,017.00 | 1,000.00 | 1,000.00 | 1,000.00 | 54,489 |
| 2025-11-28 | 1,000.00 | 1,018.00 | 1,000.00 | 1,000.00 | 1,000.00 | 70,064 |
| 2025-11-27 | 1,001.00 | 1,004.00 | 995.00 | 1,000.00 | 1,000.00 | 44,440 |
| 2025-11-26 | 1,009.00 | 1,009.00 | 996.00 | 1,001.00 | 1,001.00 | 39,933 |
| 2025-11-25 | 1,000.00 | 1,011.00 | 1,000.00 | 1,009.00 | 1,009.00 | 51,614 |
| 2025-11-24 | 1,005.00 | 1,008.00 | 995.00 | 1,000.00 | 1,000.00 | 34,546 |
| 2025-11-21 | 1,009.00 | 1,009.00 | 999.00 | 1,008.00 | 1,008.00 | 36,217 |
| 2025-11-20 | 998.00 | 1,014.00 | 997.00 | 1,009.00 | 1,009.00 | 43,062 |
| 2025-11-19 | 1,016.00 | 1,016.00 | 990.00 | 998.00 | 998.00 | 80,847 |
| 2025-11-18 | 1,021.00 | 1,021.00 | 1,006.00 | 1,021.00 | 1,021.00 | 48,758 |
| 2025-11-17 | 1,067.00 | 1,077.00 | 1,012.00 | 1,021.00 | 1,021.00 | 149,936 |
| 2025-11-14 | 1,087.00 | 1,088.00 | 1,080.00 | 1,080.00 | 1,080.00 | 18,084 |
| 2025-11-13 | 1,097.00 | 1,105.00 | 1,075.00 | 1,088.00 | 1,088.00 | 47,866 |
| 2025-11-12 | 1,087.00 | 1,098.00 | 1,075.00 | 1,098.00 | 1,098.00 | 49,020 |
| 2025-11-11 | 1,101.00 | 1,107.00 | 1,075.00 | 1,079.00 | 1,079.00 | 19,387 |
| 2025-11-10 | 1,075.00 | 1,138.00 | 1,072.00 | 1,091.00 | 1,091.00 | 29,467 |
| 2025-11-07 | 1,093.00 | 1,093.00 | 1,073.00 | 1,075.00 | 1,075.00 | 36,223 |
| 2025-11-06 | 1,083.00 | 1,099.00 | 1,082.00 | 1,099.00 | 1,099.00 | 9,007 |
| 2025-11-05 | 1,102.00 | 1,109.00 | 1,081.00 | 1,083.00 | 1,083.00 | 28,678 |
| 2025-11-04 | 1,131.00 | 1,131.00 | 1,088.00 | 1,102.00 | 1,102.00 | 46,462 |
| 2025-11-03 | 1,129.00 | 1,140.00 | 1,118.00 | 1,120.00 | 1,120.00 | 57,966 |
| 2025-10-31 | 1,074.00 | 1,139.00 | 1,072.00 | 1,129.00 | 1,129.00 | 80,102 |
| 2025-10-30 | 1,073.00 | 1,078.00 | 1,073.00 | 1,074.00 | 1,074.00 | 17,037 |
| 2025-10-29 | 1,085.00 | 1,085.00 | 1,072.00 | 1,079.00 | 1,079.00 | 24,517 |
| 2025-10-28 | 1,096.00 | 1,100.00 | 1,074.00 | 1,077.00 | 1,077.00 | 28,590 |
| 2025-10-27 | 1,114.00 | 1,119.00 | 1,091.00 | 1,093.00 | 1,093.00 | 32,008 |
| 2025-10-24 | 1,120.00 | 1,128.00 | 1,098.00 | 1,114.00 | 1,114.00 | 35,652 |
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.