Inter-M Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,018.00 | 1,039.00 | 1,018.00 | 1,032.00 | 1,032.00 | 13,023 |
| 2024-10-24 | 1,030.00 | 1,037.00 | 1,029.00 | 1,036.00 | 1,036.00 | 3,509 |
| 2024-10-23 | 1,023.00 | 1,034.00 | 1,016.00 | 1,030.00 | 1,030.00 | 8,479 |
| 2024-10-22 | 1,027.00 | 1,027.00 | 1,017.00 | 1,026.00 | 1,026.00 | 9,181 |
| 2024-10-21 | 1,033.00 | 1,033.00 | 1,016.00 | 1,027.00 | 1,027.00 | 15,720 |
| 2024-10-18 | 1,044.00 | 1,044.00 | 1,030.00 | 1,033.00 | 1,033.00 | 24,472 |
| 2024-10-17 | 1,050.00 | 1,054.00 | 1,042.00 | 1,044.00 | 1,044.00 | 9,839 |
| 2024-10-16 | 1,062.00 | 1,062.00 | 1,050.00 | 1,050.00 | 1,050.00 | 16,414 |
| 2024-10-15 | 1,048.00 | 1,068.00 | 1,040.00 | 1,067.00 | 1,067.00 | 16,008 |
| 2024-10-14 | 1,054.00 | 1,058.00 | 1,041.00 | 1,057.00 | 1,057.00 | 8,136 |
| 2024-10-11 | 1,058.00 | 1,058.00 | 1,050.00 | 1,055.00 | 1,055.00 | 16,557 |
| 2024-10-10 | 1,058.00 | 1,061.00 | 1,049.00 | 1,050.00 | 1,050.00 | 8,667 |
| 2024-10-08 | 1,050.00 | 1,061.00 | 1,047.00 | 1,058.00 | 1,058.00 | 18,909 |
| 2024-10-07 | 1,042.00 | 1,056.00 | 1,040.00 | 1,055.00 | 1,055.00 | 30,032 |
| 2024-10-04 | 1,058.00 | 1,059.00 | 1,035.00 | 1,042.00 | 1,042.00 | 27,171 |
| 2024-10-02 | 1,047.00 | 1,071.00 | 1,042.00 | 1,058.00 | 1,058.00 | 13,184 |
| 2024-09-30 | 1,070.00 | 1,080.00 | 1,043.00 | 1,047.00 | 1,047.00 | 21,203 |
| 2024-09-27 | 1,054.00 | 1,069.00 | 1,051.00 | 1,060.00 | 1,060.00 | 12,061 |
| 2024-09-26 | 1,055.00 | 1,056.00 | 1,044.00 | 1,054.00 | 1,054.00 | 6,282 |
| 2024-09-25 | 1,058.00 | 1,065.00 | 1,048.00 | 1,056.00 | 1,056.00 | 21,850 |
| 2024-09-24 | 1,050.00 | 1,060.00 | 1,042.00 | 1,058.00 | 1,058.00 | 20,310 |
| 2024-09-23 | 1,061.00 | 1,061.00 | 1,041.00 | 1,042.00 | 1,042.00 | 31,133 |
| 2024-09-20 | 1,052.00 | 1,069.00 | 1,052.00 | 1,061.00 | 1,061.00 | 4,614 |
| 2024-09-19 | 1,041.00 | 1,058.00 | 1,033.00 | 1,052.00 | 1,052.00 | 21,162 |
| 2024-09-13 | 1,035.00 | 1,069.00 | 1,033.00 | 1,041.00 | 1,041.00 | 10,018 |
| 2024-09-12 | 1,020.00 | 1,065.00 | 1,020.00 | 1,024.00 | 1,024.00 | 14,984 |
| 2024-09-11 | 1,042.00 | 1,043.00 | 1,010.00 | 1,015.00 | 1,015.00 | 48,119 |
| 2024-09-10 | 1,046.00 | 1,046.00 | 1,038.00 | 1,045.00 | 1,045.00 | 9,242 |
| 2024-09-09 | 1,057.00 | 1,057.00 | 1,030.00 | 1,051.00 | 1,051.00 | 23,946 |
| 2024-09-06 | 1,068.00 | 1,069.00 | 1,043.00 | 1,064.00 | 1,064.00 | 28,229 |
| 2024-09-05 | 1,078.00 | 1,078.00 | 1,048.00 | 1,070.00 | 1,070.00 | 33,696 |
| 2024-09-04 | 1,090.00 | 1,091.00 | 1,068.00 | 1,076.00 | 1,076.00 | 30,965 |
| 2024-09-03 | 1,109.00 | 1,109.00 | 1,087.00 | 1,091.00 | 1,091.00 | 36,844 |
| 2024-09-02 | 1,106.00 | 1,118.00 | 1,098.00 | 1,109.00 | 1,109.00 | 15,419 |
| 2024-08-30 | 1,090.00 | 1,115.00 | 1,090.00 | 1,106.00 | 1,106.00 | 22,660 |
| 2024-08-29 | 1,095.00 | 1,096.00 | 1,081.00 | 1,084.00 | 1,084.00 | 14,776 |
| 2024-08-28 | 1,108.00 | 1,108.00 | 1,080.00 | 1,086.00 | 1,086.00 | 8,644 |
| 2024-08-27 | 1,098.00 | 1,104.00 | 1,085.00 | 1,102.00 | 1,102.00 | 22,396 |
| 2024-08-26 | 1,095.00 | 1,104.00 | 1,081.00 | 1,099.00 | 1,099.00 | 30,084 |
| 2024-08-23 | 1,089.00 | 1,099.00 | 1,080.00 | 1,095.00 | 1,095.00 | 14,305 |
| 2024-08-22 | 1,087.00 | 1,093.00 | 1,077.00 | 1,089.00 | 1,089.00 | 22,296 |
| 2024-08-21 | 1,100.00 | 1,107.00 | 1,081.00 | 1,087.00 | 1,087.00 | 18,993 |
| 2024-08-20 | 1,082.00 | 1,119.00 | 1,073.00 | 1,097.00 | 1,097.00 | 29,453 |
| 2024-08-19 | 1,117.00 | 1,129.00 | 1,063.00 | 1,072.00 | 1,072.00 | 65,241 |
| 2024-08-16 | 1,105.00 | 1,126.00 | 1,061.00 | 1,117.00 | 1,117.00 | 53,629 |
| 2024-08-14 | 1,109.00 | 1,124.00 | 1,090.00 | 1,101.00 | 1,101.00 | 37,646 |
| 2024-08-13 | 1,062.00 | 1,129.00 | 1,062.00 | 1,109.00 | 1,109.00 | 55,031 |
| 2024-08-12 | 1,069.00 | 1,099.00 | 1,059.00 | 1,060.00 | 1,060.00 | 25,622 |
| 2024-08-09 | 1,052.00 | 1,069.00 | 1,052.00 | 1,059.00 | 1,059.00 | 13,878 |
| 2024-08-08 | 1,050.00 | 1,069.00 | 1,045.00 | 1,052.00 | 1,052.00 | 35,176 |
| 2024-08-07 | 1,030.00 | 1,048.00 | 1,022.00 | 1,043.00 | 1,043.00 | 23,649 |
| 2024-08-06 | 1,014.00 | 1,054.00 | 1,004.00 | 1,032.00 | 1,032.00 | 42,011 |
| 2024-08-05 | 1,095.00 | 1,098.00 | 1,004.00 | 1,014.00 | 1,014.00 | 96,207 |
| 2024-08-02 | 1,126.00 | 1,149.00 | 1,071.00 | 1,085.00 | 1,085.00 | 107,532 |
| 2024-08-01 | 1,114.00 | 1,120.00 | 1,104.00 | 1,111.00 | 1,111.00 | 63,700 |
| 2024-07-31 | 1,106.00 | 1,121.00 | 1,096.00 | 1,114.00 | 1,114.00 | 40,501 |
| 2024-07-30 | 1,100.00 | 1,109.00 | 1,089.00 | 1,096.00 | 1,096.00 | 13,127 |
| 2024-07-29 | 1,093.00 | 1,108.00 | 1,087.00 | 1,097.00 | 1,097.00 | 13,809 |
| 2024-07-26 | 1,084.00 | 1,106.00 | 1,084.00 | 1,093.00 | 1,093.00 | 18,826 |
| 2024-07-25 | 1,089.00 | 1,100.00 | 1,080.00 | 1,084.00 | 1,084.00 | 23,245 |
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.