Inzi Controls historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,590.00 | 7,660.00 | 7,510.00 | 7,650.00 | 7,150.53 | 22,808 |
| 2024-04-25 | 7,560.00 | 7,650.00 | 7,560.00 | 7,580.00 | 7,085.10 | 22,811 |
| 2024-04-24 | 7,540.00 | 7,640.00 | 7,510.00 | 7,560.00 | 7,066.40 | 21,009 |
| 2024-04-23 | 7,500.00 | 7,590.00 | 7,470.00 | 7,500.00 | 7,010.32 | 17,391 |
| 2024-04-22 | 7,560.00 | 7,640.00 | 7,460.00 | 7,480.00 | 6,991.63 | 24,613 |
| 2024-04-19 | 7,610.00 | 7,730.00 | 7,400.00 | 7,490.00 | 7,000.97 | 40,313 |
| 2024-04-18 | 7,560.00 | 7,680.00 | 7,510.00 | 7,650.00 | 7,150.53 | 13,555 |
| 2024-04-17 | 7,530.00 | 7,660.00 | 7,530.00 | 7,560.00 | 7,066.40 | 11,886 |
| 2024-04-16 | 7,500.00 | 7,690.00 | 7,500.00 | 7,530.00 | 7,038.36 | 31,209 |
| 2024-04-15 | 7,700.00 | 7,700.00 | 7,520.00 | 7,600.00 | 7,103.79 | 21,625 |
| 2024-04-12 | 7,800.00 | 7,800.00 | 7,670.00 | 7,700.00 | 7,197.26 | 39,054 |
| 2024-04-11 | 7,550.00 | 7,720.00 | 7,450.00 | 7,720.00 | 7,215.96 | 32,408 |
| 2024-04-09 | 7,610.00 | 7,660.00 | 7,530.00 | 7,580.00 | 7,085.10 | 27,495 |
| 2024-04-08 | 7,600.00 | 7,600.00 | 7,470.00 | 7,510.00 | 7,019.67 | 27,601 |
| 2024-04-05 | 7,670.00 | 7,720.00 | 7,500.00 | 7,550.00 | 7,057.06 | 38,959 |
| 2024-04-04 | 7,600.00 | 7,700.00 | 7,540.00 | 7,650.00 | 7,150.53 | 34,005 |
| 2024-04-03 | 7,770.00 | 7,800.00 | 7,500.00 | 7,560.00 | 7,066.40 | 97,268 |
| 2024-04-02 | 7,760.00 | 7,850.00 | 7,700.00 | 7,770.00 | 7,262.69 | 51,077 |
| 2024-04-01 | 7,790.00 | 7,850.00 | 7,770.00 | 7,780.00 | 7,272.04 | 56,512 |
| 2024-03-29 | 7,960.00 | 7,960.00 | 7,790.00 | 7,800.00 | 7,290.73 | 65,918 |
| 2024-03-28 | 7,920.00 | 8,210.00 | 7,850.00 | 7,910.00 | 7,393.55 | 85,929 |
| 2024-03-27 | 8,080.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,384.20 | 73,918 |
| 2024-03-26 | 8,060.00 | 8,190.00 | 8,020.00 | 8,040.00 | 7,515.06 | 63,837 |
| 2024-03-25 | 7,920.00 | 8,360.00 | 7,920.00 | 8,120.00 | 7,589.84 | 252,180 |
| 2024-03-22 | 8,060.00 | 8,130.00 | 7,920.00 | 7,930.00 | 7,412.25 | 66,113 |
| 2024-03-21 | 8,060.00 | 8,150.00 | 8,060.00 | 8,090.00 | 7,561.80 | 50,084 |
| 2024-03-20 | 8,010.00 | 8,160.00 | 8,010.00 | 8,050.00 | 7,524.41 | 59,721 |
| 2024-03-19 | 7,990.00 | 8,090.00 | 7,960.00 | 8,010.00 | 7,487.02 | 53,850 |
| 2024-03-18 | 7,900.00 | 8,070.00 | 7,900.00 | 8,010.00 | 7,487.02 | 35,398 |
| 2024-03-15 | 7,880.00 | 7,980.00 | 7,770.00 | 7,920.00 | 7,402.90 | 46,234 |
| 2024-03-14 | 7,850.00 | 7,960.00 | 7,830.00 | 7,900.00 | 7,384.20 | 53,072 |
| 2024-03-13 | 7,890.00 | 7,950.00 | 7,760.00 | 7,850.00 | 7,337.47 | 55,214 |
| 2024-03-12 | 7,880.00 | 8,000.00 | 7,780.00 | 7,880.00 | 7,365.51 | 53,164 |
| 2024-03-11 | 7,930.00 | 8,040.00 | 7,870.00 | 7,890.00 | 7,374.86 | 57,646 |
| 2024-03-08 | 7,920.00 | 8,070.00 | 7,880.00 | 7,960.00 | 7,440.29 | 72,459 |
| 2024-03-07 | 8,120.00 | 8,180.00 | 7,900.00 | 7,900.00 | 7,384.20 | 110,697 |
| 2024-03-06 | 8,090.00 | 8,270.00 | 8,080.00 | 8,110.00 | 7,580.49 | 83,775 |
| 2024-03-05 | 8,280.00 | 8,290.00 | 8,050.00 | 8,090.00 | 7,561.80 | 110,242 |
| 2024-03-04 | 8,350.00 | 8,550.00 | 8,250.00 | 8,320.00 | 7,776.78 | 147,814 |
| 2024-02-29 | 8,280.00 | 8,410.00 | 8,210.00 | 8,260.00 | 7,720.70 | 83,199 |
| 2024-02-28 | 8,220.00 | 8,500.00 | 8,220.00 | 8,330.00 | 7,786.13 | 144,691 |
| 2024-02-27 | 8,350.00 | 8,480.00 | 8,200.00 | 8,210.00 | 7,673.96 | 160,334 |
| 2024-02-26 | 8,350.00 | 8,530.00 | 8,340.00 | 8,340.00 | 7,795.48 | 140,366 |
| 2024-02-23 | 8,590.00 | 8,640.00 | 8,410.00 | 8,410.00 | 7,860.91 | 178,031 |
| 2024-02-22 | 8,650.00 | 8,810.00 | 8,590.00 | 8,610.00 | 8,047.85 | 233,992 |
| 2024-02-21 | 8,870.00 | 9,030.00 | 8,600.00 | 8,700.00 | 8,131.97 | 567,863 |
| 2024-02-20 | 8,970.00 | 9,040.00 | 8,750.00 | 8,950.00 | 8,365.65 | 498,722 |
| 2024-02-19 | 9,090.00 | 9,240.00 | 8,850.00 | 8,970.00 | 8,384.34 | 454,312 |
| 2024-02-16 | 9,250.00 | 9,790.00 | 9,030.00 | 9,260.00 | 8,655.41 | 1,841,584 |
| 2024-02-15 | 8,340.00 | 10,070.00 | 8,160.00 | 9,090.00 | 8,496.51 | 6,180,751 |
| 2024-02-14 | 8,040.00 | 8,400.00 | 7,930.00 | 8,310.00 | 7,767.44 | 330,601 |
| 2024-02-13 | 7,970.00 | 8,190.00 | 7,970.00 | 8,110.00 | 7,580.49 | 119,542 |
| 2024-02-08 | 8,010.00 | 8,100.00 | 7,800.00 | 7,960.00 | 7,440.29 | 109,681 |
| 2024-02-07 | 7,710.00 | 8,210.00 | 7,680.00 | 8,020.00 | 7,496.37 | 284,660 |
| 2024-02-06 | 7,870.00 | 7,960.00 | 7,700.00 | 7,730.00 | 7,225.30 | 50,326 |
| 2024-02-05 | 8,020.00 | 8,030.00 | 7,810.00 | 7,960.00 | 7,440.29 | 97,670 |
| 2024-02-02 | 7,570.00 | 7,890.00 | 7,500.00 | 7,890.00 | 7,374.86 | 157,144 |
| 2024-02-01 | 7,300.00 | 7,530.00 | 7,300.00 | 7,500.00 | 7,010.32 | 48,709 |
| 2024-01-31 | 7,400.00 | 7,560.00 | 7,350.00 | 7,360.00 | 6,879.46 | 32,930 |
| 2024-01-30 | 7,560.00 | 7,690.00 | 7,400.00 | 7,460.00 | 6,972.93 | 34,597 |
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.