Inzi Controls historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,240.00 | 8,350.00 | 8,130.00 | 8,270.00 | 7,540.12 | 60,292 |
| 2023-07-31 | 8,150.00 | 8,230.00 | 8,010.00 | 8,200.00 | 7,476.30 | 44,129 |
| 2023-07-28 | 7,680.00 | 8,150.00 | 7,620.00 | 8,050.00 | 7,339.54 | 56,157 |
| 2023-07-27 | 7,600.00 | 7,900.00 | 7,600.00 | 7,750.00 | 7,066.01 | 75,122 |
| 2023-07-26 | 8,130.00 | 8,140.00 | 7,500.00 | 7,600.00 | 6,929.25 | 230,098 |
| 2023-07-25 | 8,240.00 | 8,370.00 | 8,130.00 | 8,130.00 | 7,412.48 | 79,447 |
| 2023-07-24 | 8,480.00 | 8,560.00 | 8,130.00 | 8,230.00 | 7,503.65 | 117,835 |
| 2023-07-21 | 8,660.00 | 8,750.00 | 8,550.00 | 8,570.00 | 7,813.64 | 84,987 |
| 2023-07-20 | 8,840.00 | 8,840.00 | 8,650.00 | 8,700.00 | 7,932.17 | 64,273 |
| 2023-07-19 | 9,150.00 | 9,180.00 | 8,660.00 | 8,770.00 | 7,995.99 | 154,307 |
| 2023-07-18 | 9,010.00 | 9,260.00 | 8,970.00 | 9,150.00 | 8,342.45 | 96,160 |
| 2023-07-17 | 9,110.00 | 9,200.00 | 8,930.00 | 9,040.00 | 8,242.16 | 72,080 |
| 2023-07-14 | 9,190.00 | 9,250.00 | 8,950.00 | 9,150.00 | 8,342.45 | 94,362 |
| 2023-07-13 | 9,380.00 | 9,420.00 | 9,170.00 | 9,180.00 | 8,369.81 | 78,157 |
| 2023-07-12 | 9,700.00 | 9,710.00 | 9,290.00 | 9,290.00 | 8,470.10 | 128,384 |
| 2023-07-11 | 9,520.00 | 9,700.00 | 9,120.00 | 9,560.00 | 8,716.27 | 125,830 |
| 2023-07-10 | 9,470.00 | 9,840.00 | 9,300.00 | 9,540.00 | 8,698.03 | 185,647 |
| 2023-07-07 | 9,720.00 | 9,750.00 | 9,350.00 | 9,350.00 | 8,524.80 | 214,276 |
| 2023-07-06 | 9,830.00 | 10,290.00 | 9,690.00 | 9,710.00 | 8,853.03 | 640,185 |
| 2023-07-05 | 9,950.00 | 11,400.00 | 9,610.00 | 9,810.00 | 8,944.20 | 2,239,728 |
| 2023-07-04 | 9,970.00 | 10,060.00 | 9,820.00 | 9,950.00 | 9,071.85 | 310,080 |
| 2023-07-03 | 9,810.00 | 10,100.00 | 9,520.00 | 9,950.00 | 9,071.85 | 925,014 |
| 2023-06-30 | 8,530.00 | 9,770.00 | 8,510.00 | 9,340.00 | 8,515.68 | 1,245,755 |
| 2023-06-29 | 8,750.00 | 8,800.00 | 8,510.00 | 8,530.00 | 7,777.17 | 44,690 |
| 2023-06-28 | 8,600.00 | 8,790.00 | 8,600.00 | 8,740.00 | 7,968.64 | 55,271 |
| 2023-06-27 | 8,500.00 | 8,630.00 | 8,460.00 | 8,610.00 | 7,850.11 | 25,275 |
| 2023-06-26 | 8,400.00 | 8,570.00 | 8,330.00 | 8,500.00 | 7,749.82 | 34,472 |
| 2023-06-23 | 8,600.00 | 8,610.00 | 8,390.00 | 8,430.00 | 7,686.00 | 39,647 |
| 2023-06-22 | 8,680.00 | 8,700.00 | 8,310.00 | 8,600.00 | 7,840.99 | 38,617 |
| 2023-06-21 | 8,600.00 | 8,800.00 | 8,600.00 | 8,640.00 | 7,877.46 | 39,782 |
| 2023-06-20 | 8,660.00 | 8,900.00 | 8,630.00 | 8,670.00 | 7,904.82 | 34,989 |
| 2023-06-19 | 8,800.00 | 8,820.00 | 8,600.00 | 8,720.00 | 7,950.40 | 38,282 |
| 2023-06-16 | 8,800.00 | 9,000.00 | 8,750.00 | 8,800.00 | 8,023.34 | 52,478 |
| 2023-06-15 | 8,980.00 | 9,080.00 | 8,720.00 | 8,800.00 | 8,023.34 | 51,410 |
| 2023-06-14 | 9,150.00 | 9,190.00 | 8,870.00 | 8,930.00 | 8,141.87 | 59,434 |
| 2023-06-13 | 8,910.00 | 9,170.00 | 8,790.00 | 9,120.00 | 8,315.10 | 114,332 |
| 2023-06-12 | 8,990.00 | 8,990.00 | 8,710.00 | 8,900.00 | 8,114.52 | 87,072 |
| 2023-06-09 | 9,050.00 | 9,050.00 | 8,860.00 | 8,900.00 | 8,114.52 | 77,882 |
| 2023-06-08 | 9,060.00 | 9,180.00 | 8,870.00 | 8,980.00 | 8,187.46 | 76,430 |
| 2023-06-07 | 9,100.00 | 9,270.00 | 9,040.00 | 9,080.00 | 8,278.63 | 92,790 |
| 2023-06-05 | 9,220.00 | 9,260.00 | 9,150.00 | 9,190.00 | 8,378.92 | 37,855 |
| 2023-06-02 | 9,280.00 | 9,330.00 | 9,130.00 | 9,200.00 | 8,388.04 | 32,723 |
| 2023-06-01 | 8,980.00 | 9,270.00 | 8,980.00 | 9,240.00 | 8,424.51 | 52,779 |
| 2023-05-31 | 9,110.00 | 9,190.00 | 9,030.00 | 9,040.00 | 8,242.16 | 44,293 |
| 2023-05-30 | 9,180.00 | 9,220.00 | 9,000.00 | 9,140.00 | 8,333.34 | 54,358 |
| 2023-05-26 | 9,190.00 | 9,340.00 | 9,020.00 | 9,100.00 | 8,296.87 | 65,500 |
| 2023-05-25 | 9,370.00 | 9,410.00 | 9,150.00 | 9,210.00 | 8,397.16 | 81,990 |
| 2023-05-24 | 9,450.00 | 9,510.00 | 9,250.00 | 9,370.00 | 8,543.04 | 67,106 |
| 2023-05-23 | 9,400.00 | 9,600.00 | 8,820.00 | 9,450.00 | 8,615.98 | 166,411 |
| 2023-05-22 | 9,400.00 | 9,630.00 | 9,300.00 | 9,470.00 | 8,634.21 | 84,721 |
| 2023-05-19 | 9,670.00 | 9,760.00 | 9,390.00 | 9,430.00 | 8,597.74 | 103,289 |
| 2023-05-18 | 9,540.00 | 9,820.00 | 9,440.00 | 9,460.00 | 8,625.09 | 191,984 |
| 2023-05-17 | 9,280.00 | 9,710.00 | 9,220.00 | 9,530.00 | 8,688.92 | 254,990 |
| 2023-05-16 | 9,440.00 | 9,550.00 | 9,100.00 | 9,200.00 | 8,388.04 | 171,132 |
| 2023-05-15 | 9,790.00 | 10,090.00 | 9,070.00 | 9,350.00 | 8,524.80 | 369,056 |
| 2023-05-12 | 9,190.00 | 9,740.00 | 9,100.00 | 9,600.00 | 8,752.74 | 595,069 |
| 2023-05-11 | 8,880.00 | 9,250.00 | 8,880.00 | 9,140.00 | 8,333.34 | 133,087 |
| 2023-05-10 | 8,980.00 | 9,070.00 | 8,530.00 | 8,880.00 | 8,096.28 | 77,554 |
| 2023-05-09 | 9,000.00 | 9,000.00 | 8,600.00 | 8,840.00 | 8,059.81 | 35,454 |
| 2023-05-08 | 8,820.00 | 9,040.00 | 8,820.00 | 8,840.00 | 8,059.81 | 37,803 |
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.