Inter-M Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,126.00 | 1,133.00 | 1,126.00 | 1,126.00 | 1,126.00 | 16,265 |
| 2025-10-22 | 1,132.00 | 1,137.00 | 1,125.00 | 1,126.00 | 1,126.00 | 11,382 |
| 2025-10-21 | 1,153.00 | 1,160.00 | 1,132.00 | 1,132.00 | 1,132.00 | 39,367 |
| 2025-10-20 | 1,130.00 | 1,150.00 | 1,120.00 | 1,147.00 | 1,147.00 | 12,262 |
| 2025-10-17 | 1,138.00 | 1,150.00 | 1,127.00 | 1,132.00 | 1,132.00 | 8,250 |
| 2025-10-16 | 1,148.00 | 1,151.00 | 1,138.00 | 1,140.00 | 1,140.00 | 20,061 |
| 2025-10-15 | 1,118.00 | 1,157.00 | 1,110.00 | 1,148.00 | 1,148.00 | 26,177 |
| 2025-10-14 | 1,135.00 | 1,135.00 | 1,113.00 | 1,118.00 | 1,118.00 | 17,659 |
| 2025-10-13 | 1,110.00 | 1,130.00 | 1,108.00 | 1,124.00 | 1,124.00 | 21,763 |
| 2025-10-10 | 1,133.00 | 1,166.00 | 1,120.00 | 1,122.00 | 1,122.00 | 25,594 |
| 2025-10-02 | 1,133.00 | 1,133.00 | 1,125.00 | 1,128.00 | 1,128.00 | 23,570 |
| 2025-10-01 | 1,127.00 | 1,147.00 | 1,127.00 | 1,133.00 | 1,133.00 | 41,366 |
| 2025-09-30 | 1,125.00 | 1,147.00 | 1,120.00 | 1,127.00 | 1,127.00 | 32,180 |
| 2025-09-29 | 1,113.00 | 1,140.00 | 1,111.00 | 1,126.00 | 1,126.00 | 20,781 |
| 2025-09-26 | 1,127.00 | 1,137.00 | 1,122.00 | 1,126.00 | 1,126.00 | 25,196 |
| 2025-09-25 | 1,121.00 | 1,149.00 | 1,120.00 | 1,138.00 | 1,138.00 | 18,477 |
| 2025-09-24 | 1,119.00 | 1,133.00 | 1,119.00 | 1,125.00 | 1,125.00 | 27,399 |
| 2025-09-23 | 1,126.00 | 1,143.00 | 1,116.00 | 1,130.00 | 1,130.00 | 21,167 |
| 2025-09-22 | 1,149.00 | 1,154.00 | 1,113.00 | 1,115.00 | 1,115.00 | 27,209 |
| 2025-09-19 | 1,138.00 | 1,160.00 | 1,138.00 | 1,154.00 | 1,154.00 | 20,056 |
| 2025-09-18 | 1,139.00 | 1,150.00 | 1,132.00 | 1,148.00 | 1,148.00 | 31,168 |
| 2025-09-17 | 1,141.00 | 1,157.00 | 1,136.00 | 1,150.00 | 1,150.00 | 14,424 |
| 2025-09-16 | 1,137.00 | 1,157.00 | 1,125.00 | 1,152.00 | 1,152.00 | 15,724 |
| 2025-09-15 | 1,128.00 | 1,160.00 | 1,118.00 | 1,149.00 | 1,149.00 | 37,549 |
| 2025-09-12 | 1,145.00 | 1,150.00 | 1,126.00 | 1,146.00 | 1,146.00 | 17,562 |
| 2025-09-11 | 1,119.00 | 1,150.00 | 1,119.00 | 1,145.00 | 1,145.00 | 41,813 |
| 2025-09-10 | 1,118.00 | 1,136.00 | 1,101.00 | 1,119.00 | 1,119.00 | 37,200 |
| 2025-09-09 | 1,101.00 | 1,118.00 | 1,100.00 | 1,118.00 | 1,118.00 | 30,203 |
| 2025-09-08 | 1,095.00 | 1,106.00 | 1,095.00 | 1,101.00 | 1,101.00 | 30,105 |
| 2025-09-05 | 1,108.00 | 1,129.00 | 1,091.00 | 1,092.00 | 1,092.00 | 35,733 |
| 2025-09-04 | 1,124.00 | 1,149.00 | 1,096.00 | 1,108.00 | 1,108.00 | 35,088 |
| 2025-09-03 | 1,130.00 | 1,148.00 | 1,118.00 | 1,124.00 | 1,124.00 | 36,373 |
| 2025-09-02 | 1,142.00 | 1,159.00 | 1,115.00 | 1,115.00 | 1,115.00 | 62,405 |
| 2025-09-01 | 1,143.00 | 1,157.00 | 1,123.00 | 1,142.00 | 1,142.00 | 142,704 |
| 2025-08-29 | 1,112.00 | 1,140.00 | 1,085.00 | 1,121.00 | 1,121.00 | 107,197 |
| 2025-08-28 | 1,078.00 | 1,132.00 | 1,074.00 | 1,112.00 | 1,112.00 | 186,549 |
| 2025-08-27 | 1,076.00 | 1,080.00 | 1,072.00 | 1,078.00 | 1,078.00 | 31,996 |
| 2025-08-26 | 1,070.00 | 1,076.00 | 1,070.00 | 1,076.00 | 1,076.00 | 36,854 |
| 2025-08-25 | 1,080.00 | 1,080.00 | 1,062.00 | 1,070.00 | 1,070.00 | 48,399 |
| 2025-08-22 | 1,080.00 | 1,080.00 | 1,062.00 | 1,075.00 | 1,075.00 | 40,634 |
| 2025-08-21 | 1,077.00 | 1,083.00 | 1,060.00 | 1,069.00 | 1,069.00 | 43,472 |
| 2025-08-20 | 1,076.00 | 1,081.00 | 1,061.00 | 1,077.00 | 1,077.00 | 73,471 |
| 2025-08-19 | 1,063.00 | 1,079.00 | 1,055.00 | 1,076.00 | 1,076.00 | 104,406 |
| 2025-08-18 | 1,020.00 | 1,060.00 | 1,020.00 | 1,055.00 | 1,055.00 | 147,429 |
| 2025-08-14 | 1,020.00 | 1,046.00 | 1,009.00 | 1,020.00 | 1,020.00 | 61,877 |
| 2025-08-13 | 1,015.00 | 1,027.00 | 1,011.00 | 1,020.00 | 1,020.00 | 13,709 |
| 2025-08-12 | 1,010.00 | 1,018.00 | 1,008.00 | 1,015.00 | 1,015.00 | 23,628 |
| 2025-08-11 | 1,018.00 | 1,018.00 | 1,009.00 | 1,016.00 | 1,016.00 | 12,489 |
| 2025-08-08 | 1,019.00 | 1,028.00 | 1,012.00 | 1,019.00 | 1,019.00 | 2,821 |
| 2025-08-07 | 1,025.00 | 1,025.00 | 1,011.00 | 1,012.00 | 1,012.00 | 9,979 |
| 2025-08-06 | 1,015.00 | 1,027.00 | 1,003.00 | 1,025.00 | 1,025.00 | 30,199 |
| 2025-08-05 | 1,009.00 | 1,029.00 | 1,007.00 | 1,007.00 | 1,007.00 | 22,171 |
| 2025-08-04 | 1,001.00 | 1,019.00 | 1,001.00 | 1,009.00 | 1,009.00 | 27,019 |
| 2025-08-01 | 1,025.00 | 1,025.00 | 1,000.00 | 1,009.00 | 1,009.00 | 63,370 |
| 2025-07-31 | 1,033.00 | 1,033.00 | 1,025.00 | 1,025.00 | 1,025.00 | 9,766 |
| 2025-07-30 | 1,029.00 | 1,035.00 | 1,025.00 | 1,033.00 | 1,033.00 | 10,115 |
| 2025-07-29 | 1,025.00 | 1,036.00 | 999.00 | 1,029.00 | 1,029.00 | 78,902 |
| 2025-07-28 | 1,042.00 | 1,042.00 | 1,020.00 | 1,029.00 | 1,029.00 | 46,838 |
| 2025-07-25 | 1,032.00 | 1,045.00 | 1,025.00 | 1,045.00 | 1,045.00 | 23,971 |
| 2025-07-24 | 1,048.00 | 1,048.00 | 1,028.00 | 1,032.00 | 1,032.00 | 21,183 |
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.