Inzi Controls historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,770.00 | 6,850.00 | 6,700.00 | 6,850.00 | 6,402.76 | 25,287 |
| 2024-07-24 | 6,750.00 | 6,900.00 | 6,750.00 | 6,840.00 | 6,393.41 | 14,187 |
| 2024-07-23 | 6,850.00 | 6,970.00 | 6,770.00 | 6,780.00 | 6,337.33 | 20,822 |
| 2024-07-22 | 6,860.00 | 6,970.00 | 6,860.00 | 6,860.00 | 6,412.11 | 13,981 |
| 2024-07-19 | 6,970.00 | 6,970.00 | 6,870.00 | 6,930.00 | 6,477.54 | 12,353 |
| 2024-07-18 | 7,040.00 | 7,070.00 | 6,880.00 | 6,930.00 | 6,477.54 | 16,816 |
| 2024-07-17 | 7,120.00 | 7,190.00 | 7,020.00 | 7,020.00 | 6,561.66 | 26,468 |
| 2024-07-16 | 7,190.00 | 7,250.00 | 7,080.00 | 7,160.00 | 6,692.52 | 20,283 |
| 2024-07-15 | 7,300.00 | 7,300.00 | 7,110.00 | 7,250.00 | 6,776.64 | 31,955 |
| 2024-07-12 | 7,260.00 | 7,320.00 | 7,160.00 | 7,290.00 | 6,814.03 | 38,252 |
| 2024-07-11 | 7,100.00 | 7,350.00 | 7,100.00 | 7,250.00 | 6,776.64 | 40,731 |
| 2024-07-10 | 7,130.00 | 7,180.00 | 7,070.00 | 7,140.00 | 6,673.83 | 22,301 |
| 2024-07-09 | 7,060.00 | 7,170.00 | 7,010.00 | 7,090.00 | 6,627.09 | 35,817 |
| 2024-07-08 | 6,890.00 | 7,050.00 | 6,880.00 | 7,020.00 | 6,561.66 | 34,443 |
| 2024-07-05 | 6,850.00 | 6,890.00 | 6,800.00 | 6,890.00 | 6,440.15 | 18,603 |
| 2024-07-04 | 6,720.00 | 6,850.00 | 6,710.00 | 6,850.00 | 6,402.76 | 22,471 |
| 2024-07-03 | 6,720.00 | 6,880.00 | 6,660.00 | 6,750.00 | 6,309.29 | 52,893 |
| 2024-07-02 | 6,890.00 | 6,920.00 | 6,750.00 | 6,760.00 | 6,318.64 | 27,235 |
| 2024-07-01 | 6,910.00 | 6,960.00 | 6,840.00 | 6,850.00 | 6,402.76 | 17,294 |
| 2024-06-28 | 6,910.00 | 6,990.00 | 6,860.00 | 6,940.00 | 6,486.88 | 32,306 |
| 2024-06-27 | 6,970.00 | 7,020.00 | 6,920.00 | 6,950.00 | 6,496.23 | 19,032 |
| 2024-06-26 | 7,030.00 | 7,050.00 | 6,950.00 | 6,980.00 | 6,524.27 | 21,156 |
| 2024-06-25 | 7,010.00 | 7,040.00 | 6,950.00 | 7,030.00 | 6,571.01 | 24,006 |
| 2024-06-24 | 7,060.00 | 7,130.00 | 6,970.00 | 7,040.00 | 6,580.35 | 33,792 |
| 2024-06-21 | 7,150.00 | 7,180.00 | 7,060.00 | 7,110.00 | 6,645.78 | 17,506 |
| 2024-06-20 | 7,180.00 | 7,180.00 | 7,130.00 | 7,160.00 | 6,692.52 | 17,038 |
| 2024-06-19 | 7,130.00 | 7,190.00 | 7,130.00 | 7,150.00 | 6,683.17 | 19,351 |
| 2024-06-18 | 7,240.00 | 7,250.00 | 7,130.00 | 7,130.00 | 6,664.48 | 23,471 |
| 2024-06-17 | 7,150.00 | 7,270.00 | 7,120.00 | 7,190.00 | 6,720.56 | 27,022 |
| 2024-06-14 | 7,260.00 | 7,300.00 | 7,100.00 | 7,110.00 | 6,645.78 | 65,234 |
| 2024-06-13 | 7,290.00 | 7,390.00 | 7,250.00 | 7,260.00 | 6,785.99 | 22,851 |
| 2024-06-12 | 7,290.00 | 7,350.00 | 7,250.00 | 7,320.00 | 6,842.07 | 21,898 |
| 2024-06-11 | 7,240.00 | 7,310.00 | 7,220.00 | 7,270.00 | 6,795.34 | 18,070 |
| 2024-06-10 | 7,280.00 | 7,280.00 | 7,220.00 | 7,270.00 | 6,795.34 | 14,984 |
| 2024-06-07 | 7,270.00 | 7,350.00 | 7,220.00 | 7,270.00 | 6,795.34 | 23,278 |
| 2024-06-05 | 7,260.00 | 7,290.00 | 7,230.00 | 7,270.00 | 6,795.34 | 12,484 |
| 2024-06-04 | 7,220.00 | 7,410.00 | 7,220.00 | 7,290.00 | 6,814.03 | 26,954 |
| 2024-06-03 | 7,200.00 | 7,290.00 | 7,200.00 | 7,290.00 | 6,814.03 | 24,519 |
| 2024-05-31 | 7,170.00 | 7,280.00 | 7,150.00 | 7,200.00 | 6,729.91 | 16,780 |
| 2024-05-30 | 7,220.00 | 7,270.00 | 7,150.00 | 7,200.00 | 6,729.91 | 22,795 |
| 2024-05-29 | 7,360.00 | 7,400.00 | 7,200.00 | 7,200.00 | 6,729.91 | 62,383 |
| 2024-05-28 | 7,340.00 | 7,490.00 | 7,340.00 | 7,360.00 | 6,879.46 | 21,322 |
| 2024-05-27 | 7,420.00 | 7,420.00 | 7,310.00 | 7,380.00 | 6,898.16 | 45,375 |
| 2024-05-24 | 7,480.00 | 7,500.00 | 7,420.00 | 7,420.00 | 6,935.54 | 24,978 |
| 2024-05-23 | 7,390.00 | 7,560.00 | 7,380.00 | 7,500.00 | 7,010.32 | 45,386 |
| 2024-05-22 | 7,370.00 | 7,440.00 | 7,350.00 | 7,410.00 | 6,926.20 | 40,476 |
| 2024-05-21 | 7,350.00 | 7,780.00 | 7,250.00 | 7,400.00 | 6,916.85 | 158,271 |
| 2024-05-20 | 7,480.00 | 7,530.00 | 7,350.00 | 7,380.00 | 6,898.16 | 55,389 |
| 2024-05-17 | 7,560.00 | 7,560.00 | 7,490.00 | 7,490.00 | 7,000.97 | 30,552 |
| 2024-05-16 | 7,530.00 | 7,570.00 | 7,450.00 | 7,560.00 | 7,066.40 | 32,561 |
| 2024-05-14 | 7,450.00 | 7,530.00 | 7,430.00 | 7,510.00 | 7,019.67 | 34,564 |
| 2024-05-13 | 7,570.00 | 7,610.00 | 7,450.00 | 7,510.00 | 7,019.67 | 32,085 |
| 2024-05-10 | 7,570.00 | 7,580.00 | 7,490.00 | 7,570.00 | 7,075.75 | 28,237 |
| 2024-05-09 | 7,510.00 | 7,620.00 | 7,510.00 | 7,570.00 | 7,075.75 | 35,181 |
| 2024-05-08 | 7,550.00 | 7,620.00 | 7,460.00 | 7,550.00 | 7,057.06 | 19,261 |
| 2024-05-07 | 7,460.00 | 7,550.00 | 7,440.00 | 7,550.00 | 7,057.06 | 25,449 |
| 2024-05-03 | 7,490.00 | 7,530.00 | 7,430.00 | 7,450.00 | 6,963.59 | 22,656 |
| 2024-05-02 | 7,570.00 | 7,640.00 | 7,360.00 | 7,490.00 | 7,000.97 | 84,155 |
| 2024-04-30 | 7,680.00 | 7,710.00 | 7,590.00 | 7,640.00 | 7,141.18 | 31,553 |
| 2024-04-29 | 7,650.00 | 7,700.00 | 7,620.00 | 7,630.00 | 7,131.83 | 32,661 |
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.