Inzi Controls historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 8,210.00 | 8,360.00 | 8,140.00 | 8,300.00 | 7,358.14 | 36,462 |
| 2022-08-11 | 8,300.00 | 8,310.00 | 8,230.00 | 8,250.00 | 7,313.81 | 18,723 |
| 2022-08-10 | 8,380.00 | 8,380.00 | 8,160.00 | 8,160.00 | 7,234.02 | 32,383 |
| 2022-08-09 | 8,380.00 | 8,460.00 | 8,270.00 | 8,360.00 | 7,411.33 | 25,037 |
| 2022-08-08 | 8,480.00 | 8,510.00 | 8,300.00 | 8,460.00 | 7,499.98 | 29,076 |
| 2022-08-05 | 8,530.00 | 8,660.00 | 8,100.00 | 8,520.00 | 7,553.17 | 46,721 |
| 2022-08-04 | 8,530.00 | 8,660.00 | 8,420.00 | 8,610.00 | 7,632.96 | 83,951 |
| 2022-08-03 | 8,020.00 | 8,540.00 | 8,000.00 | 8,510.00 | 7,544.31 | 112,928 |
| 2022-08-02 | 8,200.00 | 8,200.00 | 8,050.00 | 8,090.00 | 7,171.97 | 28,466 |
| 2022-08-01 | 8,300.00 | 8,300.00 | 8,130.00 | 8,200.00 | 7,269.48 | 39,286 |
| 2022-07-29 | 8,450.00 | 8,450.00 | 8,210.00 | 8,300.00 | 7,358.14 | 44,813 |
| 2022-07-28 | 8,530.00 | 8,530.00 | 8,300.00 | 8,310.00 | 7,367.00 | 52,040 |
| 2022-07-27 | 8,210.00 | 8,650.00 | 8,200.00 | 8,440.00 | 7,482.25 | 132,850 |
| 2022-07-26 | 8,130.00 | 8,210.00 | 8,030.00 | 8,210.00 | 7,278.35 | 32,326 |
| 2022-07-25 | 8,000.00 | 8,210.00 | 8,000.00 | 8,180.00 | 7,251.75 | 50,984 |
| 2022-07-22 | 7,940.00 | 8,130.00 | 7,900.00 | 8,070.00 | 7,154.24 | 74,808 |
| 2022-07-21 | 7,940.00 | 7,950.00 | 7,840.00 | 7,930.00 | 7,030.12 | 39,661 |
| 2022-07-20 | 8,000.00 | 8,050.00 | 7,860.00 | 7,930.00 | 7,030.12 | 52,904 |
| 2022-07-19 | 7,850.00 | 7,940.00 | 7,780.00 | 7,930.00 | 7,030.12 | 54,846 |
| 2022-07-18 | 7,810.00 | 7,960.00 | 7,790.00 | 7,850.00 | 6,959.20 | 105,993 |
| 2022-07-15 | 7,260.00 | 8,400.00 | 7,060.00 | 7,810.00 | 6,923.74 | 747,455 |
| 2022-07-14 | 7,080.00 | 7,300.00 | 7,080.00 | 7,260.00 | 6,436.15 | 13,824 |
| 2022-07-13 | 7,000.00 | 7,180.00 | 7,000.00 | 7,170.00 | 6,356.37 | 27,150 |
| 2022-07-12 | 7,220.00 | 7,290.00 | 6,980.00 | 7,020.00 | 6,223.39 | 34,341 |
| 2022-07-11 | 7,290.00 | 7,570.00 | 7,270.00 | 7,350.00 | 6,515.94 | 53,002 |
| 2022-07-08 | 7,380.00 | 7,560.00 | 7,260.00 | 7,260.00 | 6,436.15 | 25,643 |
| 2022-07-07 | 7,220.00 | 7,420.00 | 7,200.00 | 7,320.00 | 6,489.34 | 19,927 |
| 2022-07-06 | 7,450.00 | 7,450.00 | 7,010.00 | 7,210.00 | 6,391.83 | 21,245 |
| 2022-07-05 | 7,200.00 | 7,350.00 | 7,000.00 | 7,340.00 | 6,507.07 | 49,885 |
| 2022-07-04 | 7,190.00 | 7,290.00 | 6,900.00 | 7,000.00 | 6,205.66 | 39,951 |
| 2022-07-01 | 7,190.00 | 7,460.00 | 6,980.00 | 7,280.00 | 6,453.88 | 45,213 |
| 2022-06-30 | 7,410.00 | 7,490.00 | 7,260.00 | 7,290.00 | 6,462.75 | 30,459 |
| 2022-06-29 | 7,350.00 | 7,670.00 | 7,350.00 | 7,480.00 | 6,631.19 | 48,216 |
| 2022-06-28 | 7,380.00 | 7,660.00 | 7,380.00 | 7,600.00 | 6,737.57 | 29,961 |
| 2022-06-27 | 7,140.00 | 7,500.00 | 7,140.00 | 7,480.00 | 6,631.19 | 51,872 |
| 2022-06-24 | 6,650.00 | 7,220.00 | 6,650.00 | 7,140.00 | 6,329.77 | 89,651 |
| 2022-06-23 | 7,010.00 | 7,160.00 | 6,700.00 | 6,720.00 | 5,957.43 | 118,971 |
| 2022-06-22 | 7,630.00 | 7,860.00 | 6,870.00 | 7,100.00 | 6,294.31 | 106,213 |
| 2022-06-21 | 7,550.00 | 7,820.00 | 7,550.00 | 7,630.00 | 6,764.17 | 43,628 |
| 2022-06-20 | 8,210.00 | 8,210.00 | 7,480.00 | 7,630.00 | 6,764.17 | 104,226 |
| 2022-06-17 | 7,780.00 | 8,200.00 | 7,710.00 | 8,200.00 | 7,269.48 | 74,142 |
| 2022-06-16 | 8,320.00 | 8,690.00 | 8,030.00 | 8,060.00 | 7,145.37 | 98,691 |
| 2022-06-15 | 8,700.00 | 8,900.00 | 8,190.00 | 8,300.00 | 7,358.14 | 134,553 |
| 2022-06-14 | 8,950.00 | 9,050.00 | 8,540.00 | 8,900.00 | 7,890.05 | 76,210 |
| 2022-06-13 | 9,500.00 | 9,650.00 | 8,850.00 | 9,120.00 | 8,085.08 | 95,772 |
| 2022-06-10 | 9,820.00 | 9,950.00 | 9,560.00 | 9,790.00 | 8,679.05 | 81,967 |
| 2022-06-09 | 10,100.00 | 10,100.00 | 9,840.00 | 9,950.00 | 8,820.90 | 59,284 |
| 2022-06-08 | 10,050.00 | 10,200.00 | 10,000.00 | 10,100.00 | 8,953.88 | 36,461 |
| 2022-06-07 | 10,150.00 | 10,300.00 | 10,100.00 | 10,100.00 | 8,953.88 | 28,545 |
| 2022-06-03 | 10,550.00 | 10,600.00 | 10,250.00 | 10,250.00 | 9,086.86 | 32,696 |
| 2022-06-02 | 10,400.00 | 10,500.00 | 10,300.00 | 10,450.00 | 9,264.16 | 36,398 |
| 2022-05-31 | 10,250.00 | 10,450.00 | 10,200.00 | 10,350.00 | 9,175.51 | 52,083 |
| 2022-05-30 | 10,000.00 | 10,300.00 | 10,000.00 | 10,250.00 | 9,086.86 | 48,789 |
| 2022-05-27 | 10,050.00 | 10,150.00 | 9,990.00 | 10,000.00 | 8,865.22 | 40,221 |
| 2022-05-26 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 8,865.22 | 55,476 |
| 2022-05-25 | 10,050.00 | 10,300.00 | 9,970.00 | 10,200.00 | 9,042.53 | 75,733 |
| 2022-05-24 | 10,200.00 | 10,600.00 | 10,050.00 | 10,100.00 | 8,953.88 | 161,636 |
| 2022-05-23 | 9,820.00 | 11,600.00 | 9,710.00 | 10,200.00 | 9,042.53 | 1,059,696 |
| 2022-05-20 | 9,730.00 | 9,930.00 | 9,710.00 | 9,780.00 | 8,670.19 | 40,248 |
| 2022-05-19 | 9,860.00 | 9,860.00 | 9,680.00 | 9,790.00 | 8,679.05 | 59,138 |
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.