Inzi Controls historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 8,150.00 | 8,220.00 | 8,100.00 | 8,150.00 | 7,225.16 | 85,176 |
| 2022-11-10 | 8,020.00 | 8,080.00 | 7,950.00 | 8,030.00 | 7,118.78 | 44,147 |
| 2022-11-09 | 8,100.00 | 8,180.00 | 8,000.00 | 8,090.00 | 7,171.97 | 67,955 |
| 2022-11-08 | 7,920.00 | 8,110.00 | 7,860.00 | 8,090.00 | 7,171.97 | 75,988 |
| 2022-11-07 | 7,710.00 | 7,890.00 | 7,710.00 | 7,870.00 | 6,976.93 | 47,136 |
| 2022-11-04 | 7,640.00 | 7,780.00 | 7,620.00 | 7,710.00 | 6,835.09 | 42,567 |
| 2022-11-03 | 7,750.00 | 7,800.00 | 7,660.00 | 7,720.00 | 6,843.95 | 70,794 |
| 2022-11-02 | 7,890.00 | 7,950.00 | 7,800.00 | 7,830.00 | 6,941.47 | 76,139 |
| 2022-11-01 | 8,000.00 | 8,050.00 | 7,880.00 | 7,950.00 | 7,047.85 | 74,453 |
| 2022-10-31 | 8,040.00 | 8,100.00 | 7,890.00 | 8,000.00 | 7,092.18 | 86,438 |
| 2022-10-28 | 8,160.00 | 8,320.00 | 8,000.00 | 8,000.00 | 7,092.18 | 89,150 |
| 2022-10-27 | 8,220.00 | 8,330.00 | 8,030.00 | 8,250.00 | 7,313.81 | 198,311 |
| 2022-10-26 | 8,390.00 | 8,480.00 | 8,220.00 | 8,250.00 | 7,313.81 | 92,818 |
| 2022-10-25 | 8,310.00 | 8,480.00 | 8,120.00 | 8,380.00 | 7,429.06 | 158,577 |
| 2022-10-24 | 8,580.00 | 8,660.00 | 8,300.00 | 8,310.00 | 7,367.00 | 207,817 |
| 2022-10-21 | 9,050.00 | 9,100.00 | 8,410.00 | 8,480.00 | 7,517.71 | 477,126 |
| 2022-10-20 | 11,550.00 | 12,800.00 | 9,140.00 | 9,140.00 | 8,102.82 | 2,774,129 |
| 2022-10-19 | 11,050.00 | 11,600.00 | 10,350.00 | 11,100.00 | 9,840.40 | 299,958 |
| 2022-10-18 | 11,100.00 | 11,150.00 | 10,350.00 | 11,100.00 | 9,840.40 | 256,999 |
| 2022-10-17 | 10,000.00 | 10,750.00 | 10,000.00 | 10,500.00 | 9,308.49 | 278,333 |
| 2022-10-14 | 9,450.00 | 10,200.00 | 9,450.00 | 10,050.00 | 8,909.55 | 321,934 |
| 2022-10-13 | 9,270.00 | 9,400.00 | 8,990.00 | 9,290.00 | 8,235.79 | 74,781 |
| 2022-10-12 | 9,190.00 | 9,560.00 | 9,120.00 | 9,270.00 | 8,218.06 | 164,986 |
| 2022-10-11 | 9,450.00 | 9,500.00 | 8,940.00 | 9,250.00 | 8,200.33 | 138,145 |
| 2022-10-07 | 8,940.00 | 9,930.00 | 8,830.00 | 9,550.00 | 8,466.29 | 471,775 |
| 2022-10-06 | 8,070.00 | 9,000.00 | 8,070.00 | 8,940.00 | 7,925.51 | 220,913 |
| 2022-10-05 | 8,390.00 | 8,470.00 | 8,040.00 | 8,060.00 | 7,145.37 | 56,296 |
| 2022-10-04 | 8,090.00 | 8,320.00 | 8,030.00 | 8,310.00 | 7,367.00 | 42,524 |
| 2022-09-30 | 8,100.00 | 8,290.00 | 7,880.00 | 8,020.00 | 7,109.91 | 89,820 |
| 2022-09-29 | 7,850.00 | 8,540.00 | 7,850.00 | 8,300.00 | 7,358.14 | 116,774 |
| 2022-09-28 | 8,350.00 | 8,570.00 | 7,520.00 | 7,800.00 | 6,914.88 | 115,320 |
| 2022-09-27 | 8,210.00 | 8,470.00 | 8,020.00 | 8,270.00 | 7,331.54 | 113,655 |
| 2022-09-26 | 9,010.00 | 9,910.00 | 8,330.00 | 8,470.00 | 7,508.85 | 763,069 |
| 2022-09-23 | 9,110.00 | 9,500.00 | 8,840.00 | 9,040.00 | 8,014.16 | 233,728 |
| 2022-09-22 | 8,800.00 | 9,310.00 | 8,450.00 | 9,230.00 | 8,182.60 | 250,101 |
| 2022-09-21 | 8,770.00 | 9,000.00 | 8,550.00 | 8,830.00 | 7,827.99 | 124,196 |
| 2022-09-20 | 8,270.00 | 9,170.00 | 8,270.00 | 8,800.00 | 7,801.40 | 555,576 |
| 2022-09-19 | 8,570.00 | 8,840.00 | 8,250.00 | 8,260.00 | 7,322.68 | 265,133 |
| 2022-09-16 | 7,930.00 | 8,500.00 | 7,930.00 | 8,500.00 | 7,535.44 | 223,169 |
| 2022-09-15 | 8,170.00 | 8,170.00 | 7,860.00 | 7,930.00 | 7,030.12 | 29,963 |
| 2022-09-14 | 7,500.00 | 8,120.00 | 7,500.00 | 8,060.00 | 7,145.37 | 65,207 |
| 2022-09-13 | 7,800.00 | 7,860.00 | 7,300.00 | 7,860.00 | 6,968.07 | 36,214 |
| 2022-09-08 | 7,600.00 | 7,730.00 | 7,580.00 | 7,660.00 | 6,790.76 | 12,960 |
| 2022-09-07 | 7,730.00 | 7,750.00 | 7,510.00 | 7,600.00 | 6,737.57 | 29,482 |
| 2022-09-06 | 7,360.00 | 7,840.00 | 7,360.00 | 7,730.00 | 6,852.82 | 54,270 |
| 2022-09-05 | 7,410.00 | 7,600.00 | 7,380.00 | 7,490.00 | 6,640.05 | 12,838 |
| 2022-09-02 | 7,480.00 | 7,660.00 | 7,460.00 | 7,510.00 | 6,657.78 | 20,545 |
| 2022-09-01 | 7,770.00 | 7,840.00 | 7,470.00 | 7,470.00 | 6,622.32 | 62,253 |
| 2022-08-31 | 7,870.00 | 7,870.00 | 7,650.00 | 7,850.00 | 6,959.20 | 19,348 |
| 2022-08-30 | 7,580.00 | 7,890.00 | 7,580.00 | 7,880.00 | 6,985.80 | 30,890 |
| 2022-08-29 | 7,660.00 | 8,190.00 | 7,500.00 | 7,580.00 | 6,719.84 | 149,061 |
| 2022-08-26 | 7,930.00 | 7,990.00 | 7,840.00 | 7,890.00 | 6,994.66 | 17,356 |
| 2022-08-25 | 7,860.00 | 8,160.00 | 7,800.00 | 7,800.00 | 6,914.88 | 47,465 |
| 2022-08-24 | 7,620.00 | 8,200.00 | 7,620.00 | 7,860.00 | 6,968.07 | 82,922 |
| 2022-08-23 | 7,540.00 | 7,700.00 | 7,540.00 | 7,600.00 | 6,737.57 | 22,570 |
| 2022-08-22 | 8,000.00 | 8,010.00 | 7,700.00 | 7,710.00 | 6,835.09 | 35,125 |
| 2022-08-19 | 8,170.00 | 8,210.00 | 8,090.00 | 8,090.00 | 7,171.97 | 29,991 |
| 2022-08-18 | 8,310.00 | 8,360.00 | 8,100.00 | 8,170.00 | 7,242.89 | 34,959 |
| 2022-08-17 | 8,500.00 | 8,500.00 | 8,290.00 | 8,340.00 | 7,393.60 | 34,421 |
| 2022-08-16 | 8,320.00 | 8,500.00 | 8,320.00 | 8,410.00 | 7,455.65 | 27,457 |
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.