Inzi Controls historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,420.00 | 7,690.00 | 7,420.00 | 7,460.00 | 6,801.61 | 27,433 |
| 2023-10-31 | 7,660.00 | 7,810.00 | 7,360.00 | 7,410.00 | 6,756.02 | 59,633 |
| 2023-10-30 | 7,450.00 | 7,720.00 | 7,240.00 | 7,660.00 | 6,983.96 | 74,900 |
| 2023-10-27 | 7,380.00 | 7,630.00 | 6,970.00 | 7,500.00 | 6,838.08 | 105,540 |
| 2023-10-26 | 7,710.00 | 7,790.00 | 7,380.00 | 7,380.00 | 6,728.67 | 64,565 |
| 2023-10-25 | 7,780.00 | 7,880.00 | 7,680.00 | 7,820.00 | 7,129.83 | 66,026 |
| 2023-10-24 | 7,530.00 | 7,730.00 | 7,240.00 | 7,730.00 | 7,047.78 | 71,314 |
| 2023-10-23 | 7,450.00 | 7,620.00 | 7,380.00 | 7,460.00 | 6,801.61 | 58,300 |
| 2023-10-20 | 7,510.00 | 7,650.00 | 7,370.00 | 7,600.00 | 6,929.25 | 97,640 |
| 2023-10-19 | 7,900.00 | 7,960.00 | 7,630.00 | 7,650.00 | 6,974.84 | 140,638 |
| 2023-10-18 | 8,270.00 | 8,450.00 | 8,000.00 | 8,020.00 | 7,312.18 | 82,394 |
| 2023-10-17 | 7,970.00 | 8,560.00 | 7,970.00 | 8,270.00 | 7,540.12 | 117,876 |
| 2023-10-16 | 8,180.00 | 8,210.00 | 7,890.00 | 7,970.00 | 7,266.60 | 96,549 |
| 2023-10-13 | 8,570.00 | 8,710.00 | 8,120.00 | 8,210.00 | 7,485.41 | 97,890 |
| 2023-10-12 | 8,460.00 | 8,610.00 | 8,350.00 | 8,570.00 | 7,813.64 | 50,366 |
| 2023-10-11 | 8,100.00 | 8,730.00 | 8,100.00 | 8,440.00 | 7,695.12 | 108,994 |
| 2023-10-10 | 8,490.00 | 8,530.00 | 8,060.00 | 8,100.00 | 7,385.12 | 104,692 |
| 2023-10-06 | 8,100.00 | 8,570.00 | 8,100.00 | 8,440.00 | 7,695.12 | 84,621 |
| 2023-10-05 | 8,600.00 | 8,970.00 | 8,210.00 | 8,300.00 | 7,567.47 | 142,642 |
| 2023-10-04 | 8,960.00 | 9,050.00 | 8,520.00 | 8,600.00 | 7,840.99 | 126,526 |
| 2023-09-27 | 8,840.00 | 9,090.00 | 8,830.00 | 9,090.00 | 8,287.75 | 49,997 |
| 2023-09-26 | 9,040.00 | 9,450.00 | 8,920.00 | 8,950.00 | 8,160.10 | 77,569 |
| 2023-09-25 | 9,260.00 | 9,800.00 | 9,050.00 | 9,110.00 | 8,305.98 | 114,769 |
| 2023-09-22 | 9,410.00 | 9,600.00 | 9,300.00 | 9,350.00 | 8,524.80 | 101,610 |
| 2023-09-21 | 9,560.00 | 9,840.00 | 9,250.00 | 9,510.00 | 8,670.68 | 109,371 |
| 2023-09-20 | 9,550.00 | 9,820.00 | 9,550.00 | 9,620.00 | 8,770.97 | 66,959 |
| 2023-09-19 | 9,680.00 | 9,870.00 | 9,510.00 | 9,550.00 | 8,707.15 | 117,133 |
| 2023-09-18 | 9,900.00 | 10,020.00 | 9,670.00 | 9,770.00 | 8,907.73 | 126,637 |
| 2023-09-15 | 10,140.00 | 10,250.00 | 9,930.00 | 9,960.00 | 9,080.97 | 150,680 |
| 2023-09-14 | 10,540.00 | 10,650.00 | 10,010.00 | 10,120.00 | 9,226.84 | 354,381 |
| 2023-09-13 | 9,990.00 | 10,600.00 | 9,930.00 | 10,550.00 | 9,618.89 | 480,893 |
| 2023-09-12 | 9,940.00 | 10,210.00 | 9,850.00 | 9,900.00 | 9,026.26 | 164,888 |
| 2023-09-11 | 10,220.00 | 10,220.00 | 9,740.00 | 9,800.00 | 8,935.09 | 149,198 |
| 2023-09-08 | 10,320.00 | 10,380.00 | 10,030.00 | 10,180.00 | 9,281.55 | 160,740 |
| 2023-09-07 | 10,150.00 | 10,480.00 | 10,030.00 | 10,320.00 | 9,409.19 | 252,753 |
| 2023-09-06 | 10,360.00 | 10,370.00 | 10,030.00 | 10,200.00 | 9,299.78 | 205,689 |
| 2023-09-05 | 9,680.00 | 10,640.00 | 9,640.00 | 10,450.00 | 9,527.72 | 780,532 |
| 2023-09-04 | 9,830.00 | 9,880.00 | 9,490.00 | 9,680.00 | 8,825.68 | 165,014 |
| 2023-09-01 | 10,020.00 | 10,090.00 | 9,620.00 | 9,820.00 | 8,953.32 | 249,929 |
| 2023-08-31 | 9,830.00 | 10,810.00 | 9,650.00 | 10,020.00 | 9,135.67 | 1,620,736 |
| 2023-08-30 | 9,720.00 | 9,990.00 | 9,610.00 | 9,830.00 | 8,962.44 | 283,813 |
| 2023-08-29 | 9,570.00 | 9,860.00 | 9,310.00 | 9,700.00 | 8,843.91 | 397,008 |
| 2023-08-28 | 9,260.00 | 9,500.00 | 8,930.00 | 9,480.00 | 8,643.33 | 381,831 |
| 2023-08-25 | 8,950.00 | 9,430.00 | 8,910.00 | 9,290.00 | 8,470.10 | 434,938 |
| 2023-08-24 | 8,900.00 | 9,070.00 | 8,860.00 | 8,950.00 | 8,160.10 | 274,038 |
| 2023-08-23 | 9,570.00 | 9,660.00 | 8,850.00 | 8,940.00 | 8,150.99 | 1,172,305 |
| 2023-08-22 | 9,250.00 | 9,470.00 | 9,040.00 | 9,470.00 | 8,634.21 | 705,171 |
| 2023-08-21 | 9,530.00 | 9,770.00 | 9,020.00 | 9,280.00 | 8,460.98 | 1,220,047 |
| 2023-08-18 | 9,330.00 | 10,490.00 | 9,330.00 | 9,820.00 | 8,953.32 | 1,955,965 |
| 2023-08-17 | 12,200.00 | 13,150.00 | 10,150.00 | 10,200.00 | 9,299.78 | 5,034,459 |
| 2023-08-16 | 11,310.00 | 14,650.00 | 11,310.00 | 14,500.00 | 13,220.28 | 13,164,721 |
| 2023-08-14 | 11,890.00 | 12,200.00 | 10,770.00 | 11,270.00 | 10,275.35 | 4,766,808 |
| 2023-08-11 | 9,210.00 | 10,730.00 | 9,090.00 | 10,450.00 | 9,527.72 | 4,391,853 |
| 2023-08-10 | 9,100.00 | 9,480.00 | 8,850.00 | 9,090.00 | 8,287.75 | 664,447 |
| 2023-08-09 | 8,500.00 | 9,240.00 | 8,500.00 | 9,100.00 | 8,296.87 | 723,612 |
| 2023-08-08 | 10,950.00 | 11,560.00 | 8,510.00 | 8,800.00 | 8,023.34 | 5,629,870 |
| 2023-08-07 | 8,640.00 | 9,990.00 | 8,580.00 | 9,800.00 | 8,935.09 | 3,351,367 |
| 2023-08-04 | 8,840.00 | 8,970.00 | 8,450.00 | 8,600.00 | 7,840.99 | 1,231,793 |
| 2023-08-03 | 10,700.00 | 12,470.00 | 9,070.00 | 9,450.00 | 8,615.98 | 9,184,397 |
| 2023-08-02 | 8,800.00 | 10,500.00 | 8,400.00 | 10,390.00 | 9,473.02 | 5,509,382 |
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.