Inzi Controls historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,880.00 | 4,905.00 | 4,770.00 | 4,895.00 | 4,895.00 | 17,708 |
| 2026-10-16 | 4,800.00 | 4,880.00 | 4,755.00 | 4,760.00 | 4,760.00 | 47,491 |
| 2026-10-15 | 4,800.00 | 4,855.00 | 4,645.00 | 4,780.00 | 4,780.00 | 70,014 |
| 2026-10-14 | 4,780.00 | 4,930.00 | 4,780.00 | 4,860.00 | 4,860.00 | 50,339 |
| 2026-10-13 | 4,895.00 | 4,895.00 | 4,745.00 | 4,845.00 | 4,845.00 | 81,416 |
| 2026-10-12 | 4,980.00 | 5,050.00 | 4,890.00 | 4,895.00 | 4,895.00 | 59,169 |
| 2026-10-08 | 5,020.00 | 5,080.00 | 5,010.00 | 5,010.00 | 5,010.00 | 17,470 |
| 2026-10-07 | 5,120.00 | 5,120.00 | 5,010.00 | 5,020.00 | 5,020.00 | 17,737 |
| 2026-10-06 | 5,030.00 | 5,100.00 | 5,030.00 | 5,050.00 | 5,050.00 | 29,022 |
| 2026-10-02 | 5,040.00 | 5,060.00 | 5,010.00 | 5,050.00 | 5,050.00 | 19,684 |
| 2026-10-01 | 5,090.00 | 5,090.00 | 4,990.00 | 5,020.00 | 5,020.00 | 21,879 |
| 2026-09-30 | 5,000.00 | 5,070.00 | 4,990.00 | 5,020.00 | 5,020.00 | 20,800 |
| 2026-09-29 | 5,070.00 | 5,070.00 | 4,920.00 | 5,000.00 | 5,000.00 | 54,395 |
| 2026-09-28 | 5,010.00 | 5,070.00 | 4,980.00 | 5,030.00 | 5,030.00 | 33,341 |
| 2026-09-23 | 5,090.00 | 5,150.00 | 5,000.00 | 5,010.00 | 5,010.00 | 17,027 |
| 2026-09-22 | 5,070.00 | 5,160.00 | 5,050.00 | 5,050.00 | 5,050.00 | 13,356 |
| 2026-09-21 | 5,040.00 | 5,130.00 | 5,000.00 | 5,060.00 | 5,060.00 | 11,568 |
| 2026-09-18 | 4,995.00 | 5,050.00 | 4,995.00 | 5,020.00 | 5,020.00 | 6,702 |
| 2026-09-17 | 4,995.00 | 5,110.00 | 4,980.00 | 4,995.00 | 4,995.00 | 7,272 |
| 2026-09-16 | 5,050.00 | 5,050.00 | 4,970.00 | 4,995.00 | 4,995.00 | 13,198 |
| 2026-09-15 | 5,020.00 | 5,130.00 | 4,970.00 | 4,980.00 | 4,980.00 | 38,322 |
| 2026-09-14 | 5,200.00 | 5,210.00 | 5,010.00 | 5,040.00 | 5,040.00 | 28,875 |
| 2026-09-11 | 5,140.00 | 5,180.00 | 5,100.00 | 5,110.00 | 5,110.00 | 17,500 |
| 2026-09-10 | 5,180.00 | 5,330.00 | 5,110.00 | 5,170.00 | 5,170.00 | 16,938 |
| 2026-09-09 | 5,160.00 | 5,220.00 | 5,140.00 | 5,180.00 | 5,180.00 | 19,021 |
| 2026-09-08 | 5,310.00 | 5,340.00 | 5,160.00 | 5,160.00 | 5,160.00 | 59,819 |
| 2026-09-07 | 5,390.00 | 5,400.00 | 5,300.00 | 5,310.00 | 5,310.00 | 22,835 |
| 2026-09-04 | 5,350.00 | 5,410.00 | 5,330.00 | 5,370.00 | 5,370.00 | 8,975 |
| 2026-09-03 | 5,380.00 | 5,490.00 | 5,290.00 | 5,300.00 | 5,300.00 | 28,401 |
| 2026-09-02 | 5,390.00 | 5,430.00 | 5,320.00 | 5,400.00 | 5,400.00 | 33,607 |
| 2026-09-01 | 5,460.00 | 5,480.00 | 5,360.00 | 5,460.00 | 5,460.00 | 18,440 |
| 2026-08-31 | 5,450.00 | 5,500.00 | 5,370.00 | 5,460.00 | 5,460.00 | 35,913 |
| 2026-08-28 | 5,360.00 | 5,520.00 | 5,300.00 | 5,450.00 | 5,450.00 | 20,617 |
| 2026-08-27 | 5,430.00 | 5,500.00 | 5,350.00 | 5,380.00 | 5,380.00 | 27,034 |
| 2026-08-26 | 5,460.00 | 5,590.00 | 5,320.00 | 5,470.00 | 5,470.00 | 20,242 |
| 2026-08-25 | 5,180.00 | 5,520.00 | 5,180.00 | 5,460.00 | 5,460.00 | 49,166 |
| 2026-08-24 | 5,530.00 | 5,680.00 | 5,270.00 | 5,290.00 | 5,290.00 | 151,704 |
| 2026-08-21 | 5,210.00 | 5,220.00 | 5,090.00 | 5,190.00 | 5,190.00 | 70,776 |
| 2026-08-20 | 5,510.00 | 5,510.00 | 5,210.00 | 5,210.00 | 5,210.00 | 19,885 |
| 2026-08-19 | 5,370.00 | 5,370.00 | 5,210.00 | 5,230.00 | 5,230.00 | 24,989 |
| 2026-08-18 | 5,480.00 | 5,490.00 | 5,310.00 | 5,390.00 | 5,390.00 | 41,991 |
| 2026-08-14 | 5,430.00 | 5,450.00 | 5,310.00 | 5,430.00 | 5,430.00 | 15,332 |
| 2026-08-13 | 5,480.00 | 5,650.00 | 5,240.00 | 5,340.00 | 5,340.00 | 66,386 |
| 2026-08-12 | 5,340.00 | 5,450.00 | 5,340.00 | 5,370.00 | 5,370.00 | 39,701 |
| 2026-08-11 | 5,170.00 | 5,380.00 | 5,170.00 | 5,340.00 | 5,340.00 | 47,879 |
| 2026-08-10 | 5,200.00 | 5,300.00 | 5,180.00 | 5,210.00 | 5,210.00 | 44,336 |
| 2026-08-07 | 5,250.00 | 5,350.00 | 5,150.00 | 5,200.00 | 5,200.00 | 35,531 |
| 2026-08-06 | 5,220.00 | 5,310.00 | 5,190.00 | 5,250.00 | 5,250.00 | 42,115 |
| 2026-08-05 | 5,280.00 | 5,360.00 | 5,200.00 | 5,290.00 | 5,290.00 | 33,222 |
| 2026-08-04 | 5,020.00 | 5,230.00 | 5,020.00 | 5,180.00 | 5,180.00 | 30,459 |
| 2026-08-03 | 5,150.00 | 5,220.00 | 4,910.00 | 5,020.00 | 5,020.00 | 42,293 |
| 2026-07-31 | 4,970.00 | 5,140.00 | 4,970.00 | 5,090.00 | 5,090.00 | 43,385 |
| 2026-07-30 | 4,820.00 | 5,090.00 | 4,820.00 | 4,945.00 | 4,945.00 | 59,384 |
| 2026-07-29 | 5,180.00 | 5,270.00 | 4,800.00 | 4,895.00 | 4,895.00 | 111,569 |
| 2026-07-28 | 5,200.00 | 5,370.00 | 5,040.00 | 5,180.00 | 5,180.00 | 158,866 |
| 2026-07-27 | 5,440.00 | 5,480.00 | 5,320.00 | 5,350.00 | 5,350.00 | 19,351 |
| 2026-07-24 | 5,450.00 | 5,480.00 | 5,320.00 | 5,480.00 | 5,480.00 | 30,737 |
| 2026-07-23 | 5,450.00 | 5,500.00 | 5,330.00 | 5,470.00 | 5,470.00 | 38,553 |
| 2026-07-22 | 5,180.00 | 5,430.00 | 5,180.00 | 5,280.00 | 5,280.00 | 48,469 |
| 2026-07-21 | 5,190.00 | 5,230.00 | 5,040.00 | 5,160.00 | 5,160.00 | 85,154 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 270.0000 KRW |
| 2025-03-18 | 150.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.