Inzi Controls historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7,780.00 | 7,940.00 | 7,730.00 | 7,850.00 | 7,157.19 | 64,554 |
| 2023-02-07 | 7,610.00 | 7,870.00 | 7,610.00 | 7,740.00 | 7,056.90 | 51,941 |
| 2023-02-06 | 7,660.00 | 7,720.00 | 7,510.00 | 7,660.00 | 6,983.96 | 35,646 |
| 2023-02-03 | 7,780.00 | 7,810.00 | 7,640.00 | 7,650.00 | 6,974.84 | 55,330 |
| 2023-02-02 | 7,630.00 | 7,740.00 | 7,620.00 | 7,640.00 | 6,965.72 | 32,661 |
| 2023-02-01 | 7,630.00 | 7,700.00 | 7,510.00 | 7,620.00 | 6,947.49 | 49,626 |
| 2023-01-31 | 7,480.00 | 7,690.00 | 7,230.00 | 7,620.00 | 6,947.49 | 101,880 |
| 2023-01-30 | 7,560.00 | 8,300.00 | 7,340.00 | 7,480.00 | 6,819.84 | 664,037 |
| 2023-01-27 | 7,460.00 | 7,550.00 | 7,420.00 | 7,490.00 | 6,828.96 | 30,315 |
| 2023-01-26 | 7,220.00 | 7,590.00 | 7,220.00 | 7,440.00 | 6,783.37 | 74,782 |
| 2023-01-25 | 7,150.00 | 7,390.00 | 7,100.00 | 7,280.00 | 6,637.49 | 51,222 |
| 2023-01-20 | 7,010.00 | 7,120.00 | 6,970.00 | 7,080.00 | 6,455.14 | 38,174 |
| 2023-01-19 | 7,200.00 | 7,200.00 | 7,080.00 | 7,080.00 | 6,455.14 | 28,096 |
| 2023-01-18 | 7,290.00 | 7,300.00 | 7,140.00 | 7,200.00 | 6,564.55 | 40,510 |
| 2023-01-17 | 7,350.00 | 7,450.00 | 7,250.00 | 7,290.00 | 6,646.61 | 41,659 |
| 2023-01-16 | 7,330.00 | 7,480.00 | 7,310.00 | 7,400.00 | 6,746.90 | 21,568 |
| 2023-01-13 | 7,370.00 | 7,440.00 | 7,320.00 | 7,360.00 | 6,710.43 | 26,360 |
| 2023-01-12 | 7,500.00 | 7,500.00 | 7,320.00 | 7,360.00 | 6,710.43 | 38,070 |
| 2023-01-11 | 7,320.00 | 8,050.00 | 7,320.00 | 7,420.00 | 6,765.14 | 427,008 |
| 2023-01-10 | 7,200.00 | 7,330.00 | 7,170.00 | 7,310.00 | 6,664.85 | 30,096 |
| 2023-01-09 | 7,150.00 | 7,350.00 | 7,150.00 | 7,250.00 | 6,610.14 | 38,971 |
| 2023-01-06 | 6,940.00 | 7,210.00 | 6,940.00 | 7,140.00 | 6,509.85 | 28,531 |
| 2023-01-05 | 7,240.00 | 7,280.00 | 7,030.00 | 7,040.00 | 6,418.67 | 51,915 |
| 2023-01-04 | 6,640.00 | 7,650.00 | 6,600.00 | 7,130.00 | 6,500.73 | 364,695 |
| 2023-01-03 | 6,600.00 | 6,780.00 | 6,490.00 | 6,670.00 | 6,081.33 | 56,130 |
| 2023-01-02 | 7,000.00 | 7,090.00 | 6,600.00 | 6,700.00 | 6,108.68 | 34,957 |
| 2022-12-29 | 7,140.00 | 7,140.00 | 6,940.00 | 6,990.00 | 6,373.09 | 35,077 |
| 2022-12-28 | 7,120.00 | 7,310.00 | 7,120.00 | 7,180.00 | 6,546.32 | 22,898 |
| 2022-12-27 | 7,180.00 | 7,300.00 | 7,180.00 | 7,230.00 | 6,409.56 | 22,201 |
| 2022-12-26 | 7,300.00 | 7,450.00 | 7,190.00 | 7,220.00 | 6,400.69 | 25,002 |
| 2022-12-23 | 7,400.00 | 7,800.00 | 7,300.00 | 7,340.00 | 6,507.07 | 32,035 |
| 2022-12-22 | 7,390.00 | 7,570.00 | 7,370.00 | 7,530.00 | 6,675.51 | 27,577 |
| 2022-12-21 | 7,500.00 | 7,560.00 | 7,350.00 | 7,410.00 | 6,569.13 | 41,480 |
| 2022-12-20 | 7,690.00 | 7,750.00 | 7,500.00 | 7,500.00 | 6,648.92 | 53,748 |
| 2022-12-19 | 7,830.00 | 7,830.00 | 7,700.00 | 7,790.00 | 6,906.01 | 27,062 |
| 2022-12-16 | 7,750.00 | 7,900.00 | 7,740.00 | 7,840.00 | 6,950.34 | 40,576 |
| 2022-12-15 | 7,980.00 | 7,980.00 | 7,860.00 | 7,910.00 | 7,012.39 | 25,304 |
| 2022-12-14 | 7,800.00 | 8,070.00 | 7,800.00 | 8,000.00 | 7,092.18 | 40,606 |
| 2022-12-13 | 7,900.00 | 7,940.00 | 7,790.00 | 7,790.00 | 6,906.01 | 31,603 |
| 2022-12-12 | 8,000.00 | 8,000.00 | 7,800.00 | 7,860.00 | 6,968.07 | 33,421 |
| 2022-12-09 | 7,950.00 | 8,040.00 | 7,770.00 | 7,950.00 | 7,047.85 | 56,527 |
| 2022-12-08 | 8,100.00 | 8,110.00 | 7,860.00 | 7,930.00 | 7,030.12 | 90,792 |
| 2022-12-07 | 8,120.00 | 8,320.00 | 8,060.00 | 8,160.00 | 7,234.02 | 32,101 |
| 2022-12-06 | 8,350.00 | 8,540.00 | 8,220.00 | 8,230.00 | 7,296.08 | 51,309 |
| 2022-12-05 | 8,510.00 | 8,620.00 | 8,350.00 | 8,450.00 | 7,491.11 | 51,115 |
| 2022-12-02 | 8,720.00 | 8,720.00 | 8,520.00 | 8,590.00 | 7,615.23 | 44,484 |
| 2022-12-01 | 8,800.00 | 8,800.00 | 8,610.00 | 8,660.00 | 7,677.28 | 140,201 |
| 2022-11-30 | 8,480.00 | 9,270.00 | 8,430.00 | 8,690.00 | 7,703.88 | 693,950 |
| 2022-11-29 | 8,150.00 | 8,540.00 | 8,060.00 | 8,540.00 | 7,570.90 | 59,016 |
| 2022-11-28 | 8,480.00 | 8,480.00 | 8,160.00 | 8,200.00 | 7,269.48 | 70,257 |
| 2022-11-25 | 8,320.00 | 8,610.00 | 8,290.00 | 8,490.00 | 7,526.58 | 141,566 |
| 2022-11-24 | 7,970.00 | 8,350.00 | 7,970.00 | 8,250.00 | 7,313.81 | 81,942 |
| 2022-11-23 | 7,970.00 | 8,060.00 | 7,960.00 | 7,960.00 | 7,056.72 | 23,601 |
| 2022-11-22 | 8,030.00 | 8,150.00 | 7,920.00 | 7,950.00 | 7,047.85 | 41,941 |
| 2022-11-21 | 8,290.00 | 8,390.00 | 8,070.00 | 8,090.00 | 7,171.97 | 57,743 |
| 2022-11-18 | 8,230.00 | 8,500.00 | 8,230.00 | 8,290.00 | 7,349.27 | 58,034 |
| 2022-11-17 | 8,410.00 | 8,460.00 | 8,240.00 | 8,300.00 | 7,358.14 | 51,387 |
| 2022-11-16 | 8,430.00 | 8,480.00 | 8,320.00 | 8,390.00 | 7,437.92 | 62,806 |
| 2022-11-15 | 8,280.00 | 8,450.00 | 8,200.00 | 8,440.00 | 7,482.25 | 86,056 |
| 2022-11-14 | 8,190.00 | 8,540.00 | 8,100.00 | 8,270.00 | 7,331.54 | 253,088 |
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.