Inzi Controls historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	10,000.00	10,200.00	10,000.00	10,100.00	8,953.88	46,513
2022-05-17	10,050.00	10,100.00	9,990.00	10,100.00	8,953.88	18,709
2022-05-16	10,000.00	10,250.00	10,000.00	10,050.00	8,909.55	16,600
2022-05-13	9,510.00	10,100.00	9,510.00	9,990.00	8,856.36	84,270
2022-05-12	9,990.00	10,200.00	9,250.00	9,500.00	8,421.96	195,797
2022-05-11	10,250.00	10,550.00	10,200.00	10,250.00	9,086.86	41,302
2022-05-10	10,400.00	10,600.00	10,150.00	10,450.00	9,264.16	83,284
2022-05-09	11,100.00	11,150.00	10,700.00	10,750.00	9,530.12	78,938
2022-05-06	11,200.00	11,550.00	11,050.00	11,150.00	9,884.73	65,547
2022-05-04	11,900.00	11,900.00	11,350.00	11,400.00	10,106.36	84,065
2022-05-03	11,850.00	12,000.00	11,550.00	11,700.00	10,372.31	136,151
2022-05-02	11,000.00	13,400.00	10,700.00	11,850.00	10,505.29	880,174
2022-04-29	11,000.00	11,250.00	10,800.00	11,000.00	9,751.75	44,814
2022-04-28	11,250.00	11,250.00	10,900.00	11,050.00	9,796.07	26,462
2022-04-27	10,900.00	11,150.00	10,850.00	11,150.00	9,884.73	35,636
2022-04-26	11,150.00	11,450.00	11,100.00	11,250.00	9,973.38	33,741
2022-04-25	11,250.00	11,300.00	11,150.00	11,200.00	9,929.05	24,838
2022-04-22	11,300.00	11,500.00	11,200.00	11,450.00	10,150.68	40,802
2022-04-21	11,550.00	11,550.00	11,400.00	11,500.00	10,195.01	38,263
2022-04-20	11,350.00	11,700.00	11,300.00	11,550.00	10,239.33	39,326
2022-04-19	11,250.00	11,450.00	11,250.00	11,350.00	10,062.03	23,510
2022-04-18	11,200.00	11,350.00	11,100.00	11,250.00	9,973.38	21,042
2022-04-15	11,300.00	11,400.00	11,150.00	11,350.00	10,062.03	36,347
2022-04-14	11,600.00	11,750.00	11,250.00	11,400.00	10,106.36	52,308
2022-04-13	11,050.00	11,700.00	11,050.00	11,550.00	10,239.33	66,248
2022-04-12	11,100.00	11,250.00	11,000.00	11,100.00	9,840.40	43,351
2022-04-11	11,400.00	11,550.00	11,150.00	11,250.00	9,973.38	36,626
2022-04-08	11,400.00	11,550.00	11,300.00	11,400.00	10,106.36	42,704
2022-04-07	11,450.00	11,600.00	11,300.00	11,450.00	10,150.68	40,438
2022-04-06	11,750.00	11,850.00	11,700.00	11,700.00	10,372.31	40,310
2022-04-05	11,950.00	12,000.00	11,850.00	11,950.00	10,593.94	24,893
2022-04-04	12,100.00	12,100.00	11,900.00	11,950.00	10,593.94	40,078
2022-04-01	12,000.00	12,150.00	11,950.00	12,100.00	10,726.92	22,387
2022-03-31	11,900.00	12,200.00	11,650.00	12,150.00	10,771.25	43,748
2022-03-30	12,150.00	12,150.00	11,800.00	12,000.00	10,638.27	32,002
2022-03-29	11,650.00	12,050.00	11,650.00	11,900.00	10,549.62	32,258
2022-03-28	11,850.00	11,900.00	11,450.00	11,650.00	10,327.99	73,142
2022-03-25	12,050.00	12,150.00	11,800.00	11,850.00	10,505.29	28,862
2022-03-24	11,950.00	12,000.00	11,800.00	11,900.00	10,549.62	25,724
2022-03-23	12,300.00	12,300.00	11,950.00	12,100.00	10,726.92	36,635
2022-03-22	11,950.00	12,450.00	11,900.00	12,150.00	10,771.25	51,721
2022-03-21	12,000.00	12,300.00	12,000.00	12,150.00	10,771.25	29,688
2022-03-18	11,600.00	12,250.00	11,600.00	12,200.00	10,815.57	85,673
2022-03-17	11,300.00	11,750.00	11,300.00	11,650.00	10,327.99	67,753
2022-03-16	11,000.00	11,300.00	10,950.00	11,200.00	9,929.05	55,520
2022-03-15	10,950.00	11,200.00	10,850.00	11,000.00	9,751.75	51,905
2022-03-14	11,850.00	11,850.00	10,900.00	11,100.00	9,840.40	153,831
2022-03-11	12,100.00	12,250.00	11,750.00	11,850.00	10,505.29	78,843
2022-03-10	12,300.00	12,450.00	12,100.00	12,200.00	10,815.57	52,508
2022-03-08	12,250.00	12,550.00	12,200.00	12,250.00	10,859.90	47,744
2022-03-07	12,750.00	12,800.00	12,500.00	12,600.00	11,170.18	46,123
2022-03-04	12,700.00	12,900.00	12,650.00	12,900.00	11,436.14	29,398
2022-03-03	12,850.00	12,900.00	12,700.00	12,800.00	11,347.49	57,693
2022-03-02	12,900.00	13,100.00	12,700.00	12,800.00	11,347.49	71,874
2022-02-28	12,850.00	13,100.00	12,850.00	13,000.00	11,524.79	27,267
2022-02-25	13,100.00	13,300.00	12,800.00	12,950.00	11,480.47	61,953
2022-02-24	13,150.00	13,300.00	12,900.00	12,950.00	11,480.47	47,610
2022-02-23	13,300.00	13,600.00	13,100.00	13,300.00	11,790.75	38,775
2022-02-22	13,400.00	13,600.00	13,200.00	13,400.00	11,879.40	43,552
2022-02-21	13,400.00	13,900.00	13,250.00	13,700.00	12,145.36	42,148

← NewerPage 19 of 21 · 1,228 trading daysOlder →

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.