Inzi Controls historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,650.00 | 7,680.00 | 7,510.00 | 7,560.00 | 7,066.40 | 38,847 |
| 2024-01-26 | 7,310.00 | 7,760.00 | 7,310.00 | 7,610.00 | 7,113.14 | 78,317 |
| 2024-01-25 | 7,500.00 | 7,530.00 | 7,300.00 | 7,330.00 | 6,851.42 | 62,236 |
| 2024-01-24 | 7,620.00 | 7,680.00 | 7,470.00 | 7,500.00 | 7,010.32 | 40,904 |
| 2024-01-23 | 7,730.00 | 7,730.00 | 7,530.00 | 7,600.00 | 7,103.79 | 46,793 |
| 2024-01-22 | 7,680.00 | 7,870.00 | 7,540.00 | 7,660.00 | 7,159.87 | 127,611 |
| 2024-01-19 | 7,440.00 | 7,620.00 | 7,440.00 | 7,520.00 | 7,029.01 | 48,313 |
| 2024-01-18 | 7,410.00 | 7,530.00 | 7,370.00 | 7,420.00 | 6,935.54 | 28,860 |
| 2024-01-17 | 7,740.00 | 7,740.00 | 7,420.00 | 7,450.00 | 6,963.59 | 98,634 |
| 2024-01-16 | 7,640.00 | 7,760.00 | 7,630.00 | 7,730.00 | 7,225.30 | 40,871 |
| 2024-01-15 | 7,780.00 | 7,860.00 | 7,660.00 | 7,680.00 | 7,178.57 | 54,892 |
| 2024-01-12 | 8,030.00 | 8,070.00 | 7,770.00 | 7,790.00 | 7,281.39 | 114,516 |
| 2024-01-11 | 8,050.00 | 8,200.00 | 7,980.00 | 7,990.00 | 7,468.33 | 54,590 |
| 2024-01-10 | 8,140.00 | 8,150.00 | 7,940.00 | 8,030.00 | 7,505.72 | 74,705 |
| 2024-01-09 | 8,120.00 | 8,200.00 | 8,060.00 | 8,170.00 | 7,636.58 | 122,437 |
| 2024-01-08 | 7,940.00 | 8,250.00 | 7,880.00 | 8,090.00 | 7,561.80 | 203,644 |
| 2024-01-05 | 7,980.00 | 8,050.00 | 7,840.00 | 7,870.00 | 7,356.16 | 96,312 |
| 2024-01-04 | 7,960.00 | 8,450.00 | 7,800.00 | 8,060.00 | 7,533.76 | 371,854 |
| 2024-01-03 | 8,030.00 | 8,030.00 | 7,910.00 | 8,000.00 | 7,477.68 | 61,375 |
| 2024-01-02 | 8,120.00 | 8,160.00 | 8,000.00 | 8,090.00 | 7,561.80 | 40,344 |
| 2023-12-28 | 7,980.00 | 8,110.00 | 7,960.00 | 8,100.00 | 7,571.15 | 30,220 |
| 2023-12-27 | 8,140.00 | 8,180.00 | 7,950.00 | 8,000.00 | 7,477.68 | 43,403 |
| 2023-12-26 | 8,310.00 | 8,380.00 | 8,110.00 | 8,140.00 | 7,421.59 | 91,530 |
| 2023-12-22 | 8,160.00 | 8,230.00 | 8,070.00 | 8,110.00 | 7,394.24 | 50,700 |
| 2023-12-21 | 8,230.00 | 8,290.00 | 8,100.00 | 8,120.00 | 7,403.36 | 49,156 |
| 2023-12-20 | 8,240.00 | 8,320.00 | 8,180.00 | 8,230.00 | 7,503.65 | 65,379 |
| 2023-12-19 | 8,120.00 | 8,310.00 | 8,120.00 | 8,220.00 | 7,494.53 | 84,970 |
| 2023-12-18 | 8,130.00 | 8,310.00 | 8,080.00 | 8,170.00 | 7,448.95 | 80,321 |
| 2023-12-15 | 7,900.00 | 8,160.00 | 7,860.00 | 8,130.00 | 7,412.48 | 153,068 |
| 2023-12-14 | 7,700.00 | 7,950.00 | 7,630.00 | 7,950.00 | 7,248.36 | 110,397 |
| 2023-12-13 | 7,860.00 | 7,910.00 | 7,660.00 | 7,680.00 | 7,002.19 | 100,438 |
| 2023-12-12 | 7,910.00 | 7,930.00 | 7,860.00 | 7,890.00 | 7,193.66 | 32,788 |
| 2023-12-11 | 7,830.00 | 7,960.00 | 7,810.00 | 7,910.00 | 7,211.89 | 39,035 |
| 2023-12-08 | 7,830.00 | 7,860.00 | 7,760.00 | 7,820.00 | 7,129.83 | 47,761 |
| 2023-12-07 | 7,970.00 | 7,980.00 | 7,780.00 | 7,830.00 | 7,138.95 | 52,701 |
| 2023-12-06 | 7,840.00 | 7,950.00 | 7,770.00 | 7,900.00 | 7,202.77 | 55,399 |
| 2023-12-05 | 7,910.00 | 7,970.00 | 7,780.00 | 7,840.00 | 7,148.07 | 63,508 |
| 2023-12-04 | 8,010.00 | 8,040.00 | 7,860.00 | 7,870.00 | 7,175.42 | 58,798 |
| 2023-12-01 | 8,000.00 | 8,130.00 | 7,960.00 | 8,020.00 | 7,312.18 | 61,723 |
| 2023-11-30 | 7,940.00 | 8,010.00 | 7,900.00 | 8,000.00 | 7,293.95 | 47,044 |
| 2023-11-29 | 8,080.00 | 8,080.00 | 7,860.00 | 7,940.00 | 7,239.24 | 82,541 |
| 2023-11-28 | 7,830.00 | 8,060.00 | 7,830.00 | 8,000.00 | 7,293.95 | 86,945 |
| 2023-11-27 | 7,930.00 | 7,960.00 | 7,770.00 | 7,870.00 | 7,175.42 | 55,572 |
| 2023-11-24 | 7,950.00 | 7,950.00 | 7,780.00 | 7,900.00 | 7,202.77 | 58,765 |
| 2023-11-23 | 8,000.00 | 8,180.00 | 7,810.00 | 7,900.00 | 7,202.77 | 99,230 |
| 2023-11-22 | 8,010.00 | 8,040.00 | 7,890.00 | 8,000.00 | 7,293.95 | 43,553 |
| 2023-11-21 | 8,010.00 | 8,070.00 | 7,940.00 | 8,010.00 | 7,303.07 | 35,153 |
| 2023-11-20 | 8,000.00 | 8,090.00 | 7,930.00 | 8,000.00 | 7,293.95 | 40,058 |
| 2023-11-17 | 8,210.00 | 8,260.00 | 7,930.00 | 8,020.00 | 7,312.18 | 100,566 |
| 2023-11-16 | 8,150.00 | 8,360.00 | 8,100.00 | 8,300.00 | 7,567.47 | 44,884 |
| 2023-11-15 | 8,300.00 | 8,390.00 | 8,180.00 | 8,190.00 | 7,467.18 | 101,258 |
| 2023-11-14 | 8,000.00 | 8,160.00 | 7,840.00 | 8,060.00 | 7,348.65 | 45,770 |
| 2023-11-13 | 7,910.00 | 8,090.00 | 7,750.00 | 7,820.00 | 7,129.83 | 62,026 |
| 2023-11-10 | 7,980.00 | 8,080.00 | 7,900.00 | 7,910.00 | 7,211.89 | 43,337 |
| 2023-11-09 | 8,170.00 | 8,200.00 | 8,020.00 | 8,130.00 | 7,412.48 | 24,009 |
| 2023-11-08 | 8,380.00 | 8,390.00 | 8,110.00 | 8,130.00 | 7,412.48 | 41,339 |
| 2023-11-07 | 8,280.00 | 8,410.00 | 8,000.00 | 8,320.00 | 7,585.71 | 58,674 |
| 2023-11-06 | 8,100.00 | 8,380.00 | 8,010.00 | 8,320.00 | 7,585.71 | 121,031 |
| 2023-11-03 | 7,800.00 | 8,000.00 | 7,730.00 | 7,980.00 | 7,275.71 | 65,213 |
| 2023-11-02 | 7,520.00 | 8,020.00 | 7,520.00 | 7,750.00 | 7,066.01 | 131,962 |
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.