Inter-M Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,050.00 | 1,066.00 | 1,038.00 | 1,066.00 | 1,066.00 | 38,215 |
| 2025-04-22 | 1,035.00 | 1,090.00 | 1,034.00 | 1,051.00 | 1,051.00 | 54,232 |
| 2025-04-21 | 1,057.00 | 1,057.00 | 1,032.00 | 1,036.00 | 1,036.00 | 39,996 |
| 2025-04-18 | 1,046.00 | 1,068.00 | 1,011.00 | 1,057.00 | 1,057.00 | 40,505 |
| 2025-04-17 | 1,036.00 | 1,073.00 | 1,034.00 | 1,046.00 | 1,046.00 | 47,936 |
| 2025-04-16 | 1,058.00 | 1,062.00 | 1,035.00 | 1,036.00 | 1,036.00 | 41,620 |
| 2025-04-15 | 1,053.00 | 1,067.00 | 1,047.00 | 1,062.00 | 1,062.00 | 44,549 |
| 2025-04-14 | 1,042.00 | 1,088.00 | 1,042.00 | 1,063.00 | 1,063.00 | 59,559 |
| 2025-04-11 | 1,066.00 | 1,066.00 | 1,025.00 | 1,042.00 | 1,042.00 | 48,872 |
| 2025-04-10 | 1,100.00 | 1,105.00 | 1,059.00 | 1,066.00 | 1,066.00 | 86,772 |
| 2025-04-09 | 1,015.00 | 1,145.00 | 1,015.00 | 1,098.00 | 1,098.00 | 292,088 |
| 2025-04-08 | 1,012.00 | 1,032.00 | 1,009.00 | 1,015.00 | 1,015.00 | 54,007 |
| 2025-04-07 | 1,038.00 | 1,049.00 | 1,012.00 | 1,012.00 | 1,012.00 | 45,965 |
| 2025-04-04 | 1,037.00 | 1,050.00 | 1,023.00 | 1,049.00 | 1,049.00 | 42,827 |
| 2025-04-03 | 1,031.00 | 1,037.00 | 1,020.00 | 1,037.00 | 1,037.00 | 73,771 |
| 2025-04-02 | 1,038.00 | 1,043.00 | 1,030.00 | 1,031.00 | 1,031.00 | 50,234 |
| 2025-04-01 | 1,042.00 | 1,054.00 | 1,028.00 | 1,038.00 | 1,038.00 | 88,387 |
| 2025-03-31 | 1,078.00 | 1,078.00 | 1,040.00 | 1,055.00 | 1,055.00 | 36,475 |
| 2025-03-28 | 1,082.00 | 1,082.00 | 1,076.00 | 1,078.00 | 1,078.00 | 17,417 |
| 2025-03-27 | 1,077.00 | 1,099.00 | 1,077.00 | 1,082.00 | 1,082.00 | 5,635 |
| 2025-03-26 | 1,087.00 | 1,088.00 | 1,077.00 | 1,077.00 | 1,077.00 | 15,570 |
| 2025-03-25 | 1,081.00 | 1,096.00 | 1,075.00 | 1,087.00 | 1,087.00 | 31,365 |
| 2025-03-24 | 1,102.00 | 1,122.00 | 1,078.00 | 1,081.00 | 1,081.00 | 44,109 |
| 2025-03-21 | 1,139.00 | 1,140.00 | 1,123.00 | 1,123.00 | 1,123.00 | 23,765 |
| 2025-03-20 | 1,148.00 | 1,148.00 | 1,134.00 | 1,140.00 | 1,140.00 | 15,445 |
| 2025-03-19 | 1,158.00 | 1,160.00 | 1,142.00 | 1,148.00 | 1,148.00 | 19,923 |
| 2025-03-18 | 1,150.00 | 1,173.00 | 1,140.00 | 1,158.00 | 1,158.00 | 35,835 |
| 2025-03-17 | 1,118.00 | 1,147.00 | 1,118.00 | 1,139.00 | 1,139.00 | 39,922 |
| 2025-03-14 | 1,125.00 | 1,125.00 | 1,115.00 | 1,118.00 | 1,118.00 | 12,981 |
| 2025-03-13 | 1,130.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,125.00 | 20,942 |
| 2025-03-12 | 1,115.00 | 1,122.00 | 1,113.00 | 1,121.00 | 1,121.00 | 17,525 |
| 2025-03-11 | 1,119.00 | 1,120.00 | 1,099.00 | 1,115.00 | 1,115.00 | 64,144 |
| 2025-03-10 | 1,078.00 | 1,123.00 | 1,078.00 | 1,119.00 | 1,119.00 | 48,881 |
| 2025-03-07 | 1,076.00 | 1,084.00 | 1,071.00 | 1,078.00 | 1,078.00 | 27,322 |
| 2025-03-06 | 1,096.00 | 1,096.00 | 1,075.00 | 1,076.00 | 1,076.00 | 34,264 |
| 2025-03-05 | 1,084.00 | 1,107.00 | 1,073.00 | 1,085.00 | 1,085.00 | 63,907 |
| 2025-03-04 | 1,088.00 | 1,338.00 | 1,080.00 | 1,084.00 | 1,084.00 | 997,169 |
| 2025-02-28 | 1,106.00 | 1,128.00 | 1,082.00 | 1,088.00 | 1,088.00 | 35,533 |
| 2025-02-27 | 1,100.00 | 1,106.00 | 1,091.00 | 1,106.00 | 1,106.00 | 22,779 |
| 2025-02-26 | 1,100.00 | 1,109.00 | 1,100.00 | 1,100.00 | 1,100.00 | 8,977 |
| 2025-02-25 | 1,110.00 | 1,118.00 | 1,092.00 | 1,100.00 | 1,100.00 | 17,894 |
| 2025-02-24 | 1,070.00 | 1,129.00 | 1,070.00 | 1,105.00 | 1,105.00 | 41,827 |
| 2025-02-21 | 1,103.00 | 1,103.00 | 1,086.00 | 1,092.00 | 1,092.00 | 11,556 |
| 2025-02-20 | 1,115.00 | 1,115.00 | 1,095.00 | 1,103.00 | 1,103.00 | 17,202 |
| 2025-02-19 | 1,129.00 | 1,129.00 | 1,114.00 | 1,115.00 | 1,115.00 | 9,683 |
| 2025-02-18 | 1,114.00 | 1,124.00 | 1,109.00 | 1,120.00 | 1,120.00 | 20,731 |
| 2025-02-17 | 1,080.00 | 1,126.00 | 1,074.00 | 1,126.00 | 1,126.00 | 51,651 |
| 2025-02-14 | 1,137.00 | 1,137.00 | 1,075.00 | 1,080.00 | 1,080.00 | 124,658 |
| 2025-02-13 | 1,140.00 | 1,150.00 | 1,140.00 | 1,146.00 | 1,146.00 | 9,511 |
| 2025-02-12 | 1,147.00 | 1,159.00 | 1,131.00 | 1,150.00 | 1,150.00 | 26,587 |
| 2025-02-11 | 1,135.00 | 1,160.00 | 1,135.00 | 1,147.00 | 1,147.00 | 13,839 |
| 2025-02-10 | 1,159.00 | 1,168.00 | 1,140.00 | 1,140.00 | 1,140.00 | 24,583 |
| 2025-02-07 | 1,172.00 | 1,172.00 | 1,159.00 | 1,169.00 | 1,169.00 | 27,317 |
| 2025-02-06 | 1,156.00 | 1,198.00 | 1,144.00 | 1,172.00 | 1,172.00 | 27,899 |
| 2025-02-05 | 1,146.00 | 1,167.00 | 1,144.00 | 1,156.00 | 1,156.00 | 52,378 |
| 2025-02-04 | 1,113.00 | 1,146.00 | 1,113.00 | 1,146.00 | 1,146.00 | 40,379 |
| 2025-02-03 | 1,102.00 | 1,230.00 | 1,102.00 | 1,113.00 | 1,113.00 | 416,834 |
| 2025-01-31 | 1,143.00 | 1,155.00 | 1,102.00 | 1,102.00 | 1,102.00 | 42,875 |
| 2025-01-24 | 1,153.00 | 1,173.00 | 1,153.00 | 1,155.00 | 1,155.00 | 28,596 |
| 2025-01-23 | 1,129.00 | 1,164.00 | 1,128.00 | 1,153.00 | 1,153.00 | 46,605 |
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.