Inter-M Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,003.00 | 1,048.00 | 1,003.00 | 1,045.00 | 1,045.00 | 11,260 |
| 2026-10-15 | 1,079.00 | 1,079.00 | 1,023.00 | 1,053.00 | 1,053.00 | 2,117 |
| 2026-10-14 | 1,043.00 | 1,087.00 | 1,000.00 | 1,066.00 | 1,066.00 | 8,250 |
| 2026-10-13 | 1,058.00 | 1,058.00 | 1,040.00 | 1,049.00 | 1,049.00 | 6,924 |
| 2026-10-12 | 1,086.00 | 1,086.00 | 1,061.00 | 1,067.00 | 1,067.00 | 12,638 |
| 2026-10-08 | 1,058.00 | 1,065.00 | 1,050.00 | 1,059.00 | 1,059.00 | 17,577 |
| 2026-10-07 | 1,074.00 | 1,074.00 | 1,050.00 | 1,056.00 | 1,056.00 | 8,974 |
| 2026-10-06 | 1,060.00 | 1,060.00 | 1,039.00 | 1,055.00 | 1,055.00 | 25,803 |
| 2026-10-02 | 1,060.00 | 1,060.00 | 1,041.00 | 1,051.00 | 1,051.00 | 6,826 |
| 2026-10-01 | 1,053.00 | 1,059.00 | 1,045.00 | 1,054.00 | 1,054.00 | 12,851 |
| 2026-09-30 | 1,060.00 | 1,060.00 | 1,045.00 | 1,056.00 | 1,056.00 | 1,313 |
| 2026-09-29 | 1,066.00 | 1,069.00 | 1,045.00 | 1,055.00 | 1,055.00 | 9,892 |
| 2026-09-28 | 1,065.00 | 1,098.00 | 1,054.00 | 1,055.00 | 1,055.00 | 43,360 |
| 2026-09-23 | 1,045.00 | 1,090.00 | 1,033.00 | 1,077.00 | 1,077.00 | 42,896 |
| 2026-09-22 | 1,059.00 | 1,069.00 | 1,044.00 | 1,063.00 | 1,063.00 | 12,384 |
| 2026-09-21 | 1,079.00 | 1,079.00 | 1,046.00 | 1,066.00 | 1,066.00 | 24,070 |
| 2026-09-18 | 1,059.00 | 1,059.00 | 1,043.00 | 1,053.00 | 1,053.00 | 9,255 |
| 2026-09-17 | 1,050.00 | 1,077.00 | 1,031.00 | 1,043.00 | 1,043.00 | 11,936 |
| 2026-09-16 | 1,058.00 | 1,058.00 | 1,036.00 | 1,050.00 | 1,050.00 | 5,279 |
| 2026-09-15 | 1,061.00 | 1,069.00 | 1,038.00 | 1,053.00 | 1,053.00 | 6,227 |
| 2026-09-14 | 1,047.00 | 1,064.00 | 1,027.00 | 1,061.00 | 1,061.00 | 41,686 |
| 2026-09-11 | 1,064.00 | 1,064.00 | 1,042.00 | 1,047.00 | 1,047.00 | 54,707 |
| 2026-09-10 | 1,050.00 | 1,050.00 | 1,028.00 | 1,048.00 | 1,048.00 | 36,053 |
| 2026-09-09 | 1,033.00 | 1,050.00 | 1,021.00 | 1,045.00 | 1,045.00 | 6,740 |
| 2026-09-08 | 1,056.00 | 1,056.00 | 1,026.00 | 1,034.00 | 1,034.00 | 31,065 |
| 2026-09-07 | 1,058.00 | 1,070.00 | 1,040.00 | 1,056.00 | 1,056.00 | 26,797 |
| 2026-09-04 | 1,068.00 | 1,068.00 | 1,021.00 | 1,047.00 | 1,047.00 | 18,038 |
| 2026-09-03 | 1,016.00 | 1,039.00 | 1,010.00 | 1,036.00 | 1,036.00 | 34,883 |
| 2026-09-02 | 1,040.00 | 1,051.00 | 999.00 | 999.00 | 999.00 | 34,514 |
| 2026-09-01 | 1,036.00 | 1,040.00 | 990.00 | 1,040.00 | 1,040.00 | 36,549 |
| 2026-08-31 | 1,022.00 | 1,028.00 | 1,018.00 | 1,028.00 | 1,028.00 | 21,133 |
| 2026-08-28 | 1,018.00 | 1,059.00 | 980.00 | 1,029.00 | 1,029.00 | 36,193 |
| 2026-08-27 | 1,004.00 | 1,025.00 | 983.00 | 1,025.00 | 1,025.00 | 54,173 |
| 2026-08-26 | 998.00 | 1,023.00 | 981.00 | 1,020.00 | 1,020.00 | 39,481 |
| 2026-08-25 | 1,030.00 | 1,073.00 | 980.00 | 998.00 | 998.00 | 11,970 |
| 2026-08-24 | 1,007.00 | 1,029.00 | 992.00 | 1,020.00 | 1,020.00 | 15,459 |
| 2026-08-21 | 1,007.00 | 1,010.00 | 967.00 | 1,007.00 | 1,007.00 | 42,726 |
| 2026-08-20 | 979.00 | 1,012.00 | 965.00 | 1,007.00 | 1,007.00 | 40,308 |
| 2026-08-19 | 995.00 | 1,000.00 | 955.00 | 984.00 | 984.00 | 24,727 |
| 2026-08-18 | 1,008.00 | 1,015.00 | 983.00 | 1,002.00 | 1,002.00 | 59,220 |
| 2026-08-14 | 1,008.00 | 1,021.00 | 977.00 | 1,017.00 | 1,017.00 | 43,830 |
| 2026-08-13 | 998.00 | 1,027.00 | 998.00 | 1,008.00 | 1,008.00 | 28,815 |
| 2026-08-12 | 1,013.00 | 1,013.00 | 986.00 | 1,008.00 | 1,008.00 | 65,973 |
| 2026-08-11 | 1,024.00 | 1,024.00 | 983.00 | 1,013.00 | 1,013.00 | 24,812 |
| 2026-08-10 | 1,036.00 | 1,049.00 | 978.00 | 999.00 | 999.00 | 39,688 |
| 2026-08-07 | 985.00 | 1,025.00 | 960.00 | 1,011.00 | 1,011.00 | 36,790 |
| 2026-08-06 | 1,010.00 | 1,010.00 | 954.00 | 965.00 | 965.00 | 10,931 |
| 2026-08-05 | 989.00 | 989.00 | 941.00 | 956.00 | 956.00 | 5,816 |
| 2026-08-04 | 943.00 | 948.00 | 930.00 | 942.00 | 942.00 | 13,795 |
| 2026-08-03 | 961.00 | 961.00 | 928.00 | 943.00 | 943.00 | 7,560 |
| 2026-07-31 | 929.00 | 966.00 | 871.00 | 961.00 | 961.00 | 26,833 |
| 2026-07-30 | 868.00 | 930.00 | 840.00 | 895.00 | 895.00 | 52,409 |
| 2026-07-29 | 904.00 | 934.00 | 862.00 | 868.00 | 868.00 | 50,637 |
| 2026-07-28 | 1,000.00 | 1,005.00 | 777.00 | 904.00 | 904.00 | 400,291 |
| 2026-07-27 | 999.00 | 1,006.00 | 980.00 | 988.00 | 988.00 | 7,281 |
| 2026-07-24 | 1,014.00 | 1,032.00 | 999.00 | 999.00 | 999.00 | 11,891 |
| 2026-07-23 | 1,018.00 | 1,019.00 | 1,005.00 | 1,014.00 | 1,014.00 | 21,191 |
| 2026-07-22 | 1,030.00 | 1,030.00 | 990.00 | 996.00 | 996.00 | 28,501 |
| 2026-07-21 | 1,030.00 | 1,039.00 | 982.00 | 1,014.00 | 1,014.00 | 72,270 |
| 2026-07-20 | 986.00 | 1,016.00 | 966.00 | 1,016.00 | 1,016.00 | 15,766 |
Page 1 of 21 · 1,223 trading daysOlder →
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.