Inzi Controls historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 8,820.00 | 9,040.00 | 8,820.00 | 8,840.00 | 8,059.81 | 37,803 |
| 2023-05-04 | 8,710.00 | 8,800.00 | 8,680.00 | 8,770.00 | 7,995.99 | 34,911 |
| 2023-05-03 | 8,550.00 | 8,820.00 | 8,550.00 | 8,760.00 | 7,986.87 | 30,065 |
| 2023-05-02 | 8,520.00 | 8,770.00 | 8,420.00 | 8,700.00 | 7,932.17 | 38,092 |
| 2023-04-28 | 8,850.00 | 8,850.00 | 8,550.00 | 8,550.00 | 7,795.41 | 49,409 |
| 2023-04-27 | 8,750.00 | 8,850.00 | 8,600.00 | 8,790.00 | 8,014.23 | 74,581 |
| 2023-04-26 | 8,890.00 | 8,890.00 | 8,670.00 | 8,800.00 | 8,023.34 | 61,934 |
| 2023-04-25 | 8,850.00 | 8,910.00 | 8,520.00 | 8,850.00 | 8,068.93 | 96,218 |
| 2023-04-24 | 8,890.00 | 8,970.00 | 8,660.00 | 8,760.00 | 7,986.87 | 76,888 |
| 2023-04-21 | 9,000.00 | 9,060.00 | 8,750.00 | 8,890.00 | 8,105.40 | 96,150 |
| 2023-04-20 | 9,560.00 | 9,560.00 | 9,000.00 | 9,060.00 | 8,260.40 | 201,289 |
| 2023-04-19 | 9,230.00 | 9,700.00 | 9,050.00 | 9,560.00 | 8,716.27 | 213,238 |
| 2023-04-18 | 9,460.00 | 9,470.00 | 9,150.00 | 9,230.00 | 8,415.39 | 137,082 |
| 2023-04-17 | 9,280.00 | 9,570.00 | 9,280.00 | 9,470.00 | 8,634.21 | 157,221 |
| 2023-04-14 | 9,620.00 | 9,740.00 | 9,260.00 | 9,320.00 | 8,497.45 | 239,778 |
| 2023-04-13 | 9,720.00 | 9,850.00 | 9,320.00 | 9,620.00 | 8,770.97 | 492,712 |
| 2023-04-12 | 9,280.00 | 9,850.00 | 9,180.00 | 9,490.00 | 8,652.45 | 599,806 |
| 2023-04-11 | 8,850.00 | 9,270.00 | 8,580.00 | 9,080.00 | 8,278.63 | 309,650 |
| 2023-04-10 | 8,990.00 | 8,990.00 | 8,710.00 | 8,800.00 | 8,023.34 | 111,989 |
| 2023-04-07 | 9,080.00 | 9,100.00 | 8,730.00 | 8,850.00 | 8,068.93 | 138,405 |
| 2023-04-06 | 9,110.00 | 9,220.00 | 8,930.00 | 8,950.00 | 8,160.10 | 125,604 |
| 2023-04-05 | 9,500.00 | 9,500.00 | 9,030.00 | 9,110.00 | 8,305.98 | 223,029 |
| 2023-04-04 | 9,120.00 | 9,390.00 | 9,000.00 | 9,340.00 | 8,515.68 | 396,826 |
| 2023-04-03 | 8,760.00 | 9,010.00 | 8,610.00 | 8,960.00 | 8,169.22 | 150,018 |
| 2023-03-31 | 8,860.00 | 9,120.00 | 8,640.00 | 8,730.00 | 7,959.52 | 192,238 |
| 2023-03-30 | 9,060.00 | 9,160.00 | 8,900.00 | 8,940.00 | 8,150.99 | 237,335 |
| 2023-03-29 | 8,840.00 | 9,080.00 | 8,670.00 | 9,030.00 | 8,233.04 | 228,048 |
| 2023-03-28 | 8,800.00 | 8,840.00 | 8,620.00 | 8,790.00 | 8,014.23 | 183,286 |
| 2023-03-27 | 8,790.00 | 8,890.00 | 8,530.00 | 8,720.00 | 7,950.40 | 366,608 |
| 2023-03-24 | 8,480.00 | 8,700.00 | 8,150.00 | 8,440.00 | 7,695.12 | 401,148 |
| 2023-03-23 | 7,920.00 | 9,700.00 | 7,820.00 | 8,520.00 | 7,768.06 | 6,720,462 |
| 2023-03-22 | 8,300.00 | 8,300.00 | 7,810.00 | 7,920.00 | 7,221.01 | 188,971 |
| 2023-03-21 | 8,450.00 | 8,490.00 | 8,130.00 | 8,190.00 | 7,467.18 | 79,616 |
| 2023-03-20 | 8,420.00 | 8,550.00 | 8,320.00 | 8,450.00 | 7,704.23 | 44,852 |
| 2023-03-17 | 8,570.00 | 8,680.00 | 8,320.00 | 8,420.00 | 7,676.88 | 71,778 |
| 2023-03-16 | 8,560.00 | 8,720.00 | 8,270.00 | 8,560.00 | 7,804.52 | 91,129 |
| 2023-03-15 | 8,990.00 | 9,100.00 | 8,400.00 | 8,560.00 | 7,804.52 | 184,794 |
| 2023-03-14 | 9,250.00 | 9,560.00 | 8,810.00 | 8,830.00 | 8,050.70 | 208,362 |
| 2023-03-13 | 9,120.00 | 9,350.00 | 8,690.00 | 9,220.00 | 8,406.28 | 194,188 |
| 2023-03-10 | 9,020.00 | 9,280.00 | 8,900.00 | 9,280.00 | 8,460.98 | 123,688 |
| 2023-03-09 | 9,130.00 | 9,380.00 | 8,900.00 | 9,080.00 | 8,278.63 | 199,971 |
| 2023-03-08 | 8,570.00 | 9,240.00 | 8,480.00 | 9,130.00 | 8,324.22 | 327,239 |
| 2023-03-07 | 8,600.00 | 8,800.00 | 8,450.00 | 8,720.00 | 7,950.40 | 201,402 |
| 2023-03-06 | 8,250.00 | 8,730.00 | 8,200.00 | 8,600.00 | 7,840.99 | 416,512 |
| 2023-03-03 | 7,610.00 | 8,160.00 | 7,610.00 | 8,160.00 | 7,439.83 | 361,672 |
| 2023-03-02 | 7,520.00 | 7,900.00 | 7,510.00 | 7,610.00 | 6,938.37 | 264,223 |
| 2023-02-28 | 7,420.00 | 8,100.00 | 7,370.00 | 7,520.00 | 6,856.31 | 943,665 |
| 2023-02-27 | 7,200.00 | 7,290.00 | 6,980.00 | 7,260.00 | 6,619.26 | 120,735 |
| 2023-02-24 | 7,390.00 | 7,390.00 | 7,150.00 | 7,200.00 | 6,564.55 | 63,957 |
| 2023-02-23 | 7,310.00 | 7,410.00 | 7,230.00 | 7,300.00 | 6,655.73 | 91,267 |
| 2023-02-22 | 7,380.00 | 7,850.00 | 7,230.00 | 7,240.00 | 6,601.02 | 258,878 |
| 2023-02-21 | 7,510.00 | 7,680.00 | 7,430.00 | 7,490.00 | 6,828.96 | 43,548 |
| 2023-02-20 | 7,470.00 | 7,570.00 | 7,370.00 | 7,560.00 | 6,892.78 | 37,717 |
| 2023-02-17 | 7,460.00 | 7,570.00 | 7,370.00 | 7,470.00 | 6,810.72 | 48,346 |
| 2023-02-16 | 7,400.00 | 7,570.00 | 7,070.00 | 7,470.00 | 6,810.72 | 58,807 |
| 2023-02-15 | 7,700.00 | 7,700.00 | 7,300.00 | 7,430.00 | 6,774.25 | 76,329 |
| 2023-02-14 | 7,550.00 | 7,690.00 | 7,540.00 | 7,610.00 | 6,938.37 | 53,474 |
| 2023-02-13 | 7,610.00 | 7,670.00 | 7,450.00 | 7,560.00 | 6,892.78 | 47,935 |
| 2023-02-10 | 7,840.00 | 7,860.00 | 7,540.00 | 7,610.00 | 6,938.37 | 106,591 |
| 2023-02-09 | 7,850.00 | 7,980.00 | 7,800.00 | 7,860.00 | 7,166.30 | 86,735 |
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.