Inter-M Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,135.00 | 1,160.00 | 1,129.00 | 1,129.00 | 1,129.00 | 48,516 |
| 2025-01-21 | 1,139.00 | 1,146.00 | 1,128.00 | 1,135.00 | 1,135.00 | 42,290 |
| 2025-01-20 | 1,122.00 | 1,159.00 | 1,122.00 | 1,139.00 | 1,139.00 | 68,361 |
| 2025-01-17 | 1,147.00 | 1,159.00 | 1,122.00 | 1,122.00 | 1,122.00 | 44,501 |
| 2025-01-16 | 1,109.00 | 1,160.00 | 1,108.00 | 1,147.00 | 1,147.00 | 47,501 |
| 2025-01-15 | 1,104.00 | 1,129.00 | 1,102.00 | 1,108.00 | 1,108.00 | 23,359 |
| 2025-01-14 | 1,115.00 | 1,130.00 | 1,104.00 | 1,104.00 | 1,104.00 | 28,409 |
| 2025-01-13 | 1,085.00 | 1,137.00 | 1,085.00 | 1,115.00 | 1,115.00 | 30,767 |
| 2025-01-10 | 1,098.00 | 1,121.00 | 1,085.00 | 1,085.00 | 1,085.00 | 21,094 |
| 2025-01-09 | 1,126.00 | 1,128.00 | 1,096.00 | 1,098.00 | 1,098.00 | 37,399 |
| 2025-01-08 | 1,150.00 | 1,150.00 | 1,126.00 | 1,126.00 | 1,126.00 | 18,067 |
| 2025-01-07 | 1,118.00 | 1,159.00 | 1,118.00 | 1,150.00 | 1,150.00 | 46,487 |
| 2025-01-06 | 1,115.00 | 1,141.00 | 1,103.00 | 1,118.00 | 1,118.00 | 41,006 |
| 2025-01-03 | 1,100.00 | 1,126.00 | 1,095.00 | 1,115.00 | 1,115.00 | 46,060 |
| 2025-01-02 | 1,082.00 | 1,100.00 | 1,082.00 | 1,100.00 | 1,100.00 | 37,791 |
| 2024-12-30 | 1,040.00 | 1,092.00 | 1,040.00 | 1,082.00 | 1,082.00 | 86,183 |
| 2024-12-27 | 1,047.00 | 1,060.00 | 1,039.00 | 1,040.00 | 1,040.00 | 46,882 |
| 2024-12-26 | 1,038.00 | 1,047.00 | 1,036.00 | 1,047.00 | 1,047.00 | 51,306 |
| 2024-12-24 | 1,064.00 | 1,069.00 | 1,035.00 | 1,038.00 | 1,038.00 | 63,119 |
| 2024-12-23 | 1,050.00 | 1,082.00 | 1,039.00 | 1,044.00 | 1,044.00 | 109,834 |
| 2024-12-20 | 1,101.00 | 1,104.00 | 1,030.00 | 1,049.00 | 1,049.00 | 259,133 |
| 2024-12-19 | 1,005.00 | 1,183.00 | 1,005.00 | 1,100.00 | 1,100.00 | 1,734,130 |
| 2024-12-18 | 995.00 | 1,015.00 | 992.00 | 1,005.00 | 1,005.00 | 22,608 |
| 2024-12-17 | 1,001.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | 29,226 |
| 2024-12-16 | 987.00 | 1,014.00 | 987.00 | 1,001.00 | 1,001.00 | 71,837 |
| 2024-12-13 | 981.00 | 995.00 | 981.00 | 994.00 | 994.00 | 28,387 |
| 2024-12-12 | 993.00 | 993.00 | 983.00 | 983.00 | 983.00 | 36,739 |
| 2024-12-11 | 983.00 | 998.00 | 941.00 | 993.00 | 993.00 | 28,303 |
| 2024-12-10 | 962.00 | 990.00 | 922.00 | 978.00 | 978.00 | 33,198 |
| 2024-12-09 | 991.00 | 1,008.00 | 953.00 | 971.00 | 971.00 | 39,937 |
| 2024-12-06 | 977.00 | 1,060.00 | 932.00 | 1,001.00 | 1,001.00 | 62,900 |
| 2024-12-05 | 973.00 | 1,009.00 | 972.00 | 977.00 | 977.00 | 43,860 |
| 2024-12-04 | 990.00 | 997.00 | 970.00 | 994.00 | 994.00 | 26,825 |
| 2024-12-03 | 991.00 | 1,009.00 | 975.00 | 999.00 | 999.00 | 41,634 |
| 2024-12-02 | 1,004.00 | 1,013.00 | 994.00 | 1,000.00 | 1,000.00 | 65,897 |
| 2024-11-29 | 999.00 | 1,021.00 | 999.00 | 1,021.00 | 1,021.00 | 38,382 |
| 2024-11-28 | 1,018.00 | 1,030.00 | 975.00 | 1,008.00 | 1,008.00 | 17,346 |
| 2024-11-27 | 1,000.00 | 1,019.00 | 1,000.00 | 1,018.00 | 1,018.00 | 7,456 |
| 2024-11-26 | 1,014.00 | 1,017.00 | 999.00 | 1,008.00 | 1,008.00 | 7,020 |
| 2024-11-25 | 1,000.00 | 1,014.00 | 999.00 | 1,005.00 | 1,005.00 | 16,561 |
| 2024-11-22 | 1,001.00 | 1,013.00 | 997.00 | 1,005.00 | 1,005.00 | 21,461 |
| 2024-11-21 | 1,007.00 | 1,020.00 | 1,001.00 | 1,001.00 | 1,001.00 | 38,216 |
| 2024-11-20 | 1,018.00 | 1,018.00 | 1,011.00 | 1,015.00 | 1,015.00 | 14,562 |
| 2024-11-19 | 1,020.00 | 1,030.00 | 1,015.00 | 1,018.00 | 1,018.00 | 12,225 |
| 2024-11-18 | 1,016.00 | 1,029.00 | 1,015.00 | 1,020.00 | 1,020.00 | 15,940 |
| 2024-11-15 | 1,017.00 | 1,029.00 | 1,006.00 | 1,015.00 | 1,015.00 | 28,249 |
| 2024-11-14 | 1,008.00 | 1,029.00 | 1,005.00 | 1,017.00 | 1,017.00 | 25,218 |
| 2024-11-13 | 1,035.00 | 1,035.00 | 1,002.00 | 1,019.00 | 1,019.00 | 25,466 |
| 2024-11-12 | 1,029.00 | 1,035.00 | 1,022.00 | 1,035.00 | 1,035.00 | 63,854 |
| 2024-11-11 | 1,021.00 | 1,035.00 | 1,018.00 | 1,034.00 | 1,034.00 | 7,779 |
| 2024-11-08 | 1,034.00 | 1,034.00 | 1,021.00 | 1,028.00 | 1,028.00 | 5,548 |
| 2024-11-07 | 1,044.00 | 1,044.00 | 1,027.00 | 1,034.00 | 1,034.00 | 8,454 |
| 2024-11-06 | 1,030.00 | 1,040.00 | 1,025.00 | 1,038.00 | 1,038.00 | 8,831 |
| 2024-11-05 | 1,042.00 | 1,055.00 | 1,032.00 | 1,040.00 | 1,040.00 | 14,254 |
| 2024-11-04 | 1,023.00 | 1,035.00 | 1,013.00 | 1,033.00 | 1,033.00 | 23,813 |
| 2024-11-01 | 1,034.00 | 1,034.00 | 1,025.00 | 1,033.00 | 1,033.00 | 9,335 |
| 2024-10-31 | 1,039.00 | 1,039.00 | 1,025.00 | 1,032.00 | 1,032.00 | 6,032 |
| 2024-10-30 | 1,024.00 | 1,030.00 | 1,024.00 | 1,025.00 | 1,025.00 | 12,524 |
| 2024-10-29 | 1,018.00 | 1,042.00 | 1,016.00 | 1,022.00 | 1,022.00 | 23,571 |
| 2024-10-28 | 1,021.00 | 1,032.00 | 1,012.00 | 1,016.00 | 1,016.00 | 32,782 |
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.