Inzi Controls historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,300.00 | 5,490.00 | 5,130.00 | 5,190.00 | 5,190.00 | 33,253 |
| 2026-07-16 | 5,500.00 | 5,500.00 | 5,270.00 | 5,300.00 | 5,300.00 | 35,687 |
| 2026-07-15 | 5,300.00 | 5,490.00 | 5,300.00 | 5,400.00 | 5,400.00 | 25,762 |
| 2026-07-14 | 5,300.00 | 5,330.00 | 5,140.00 | 5,300.00 | 5,300.00 | 29,047 |
| 2026-07-13 | 5,710.00 | 5,750.00 | 5,250.00 | 5,300.00 | 5,300.00 | 55,529 |
| 2026-07-10 | 5,350.00 | 5,650.00 | 5,350.00 | 5,500.00 | 5,500.00 | 56,107 |
| 2026-07-09 | 5,360.00 | 5,520.00 | 5,290.00 | 5,340.00 | 5,340.00 | 57,781 |
| 2026-07-08 | 5,720.00 | 5,720.00 | 5,340.00 | 5,360.00 | 5,360.00 | 75,134 |
| 2026-07-07 | 5,790.00 | 5,790.00 | 5,500.00 | 5,590.00 | 5,590.00 | 73,088 |
| 2026-07-06 | 5,780.00 | 5,900.00 | 5,540.00 | 5,580.00 | 5,580.00 | 114,925 |
| 2026-07-03 | 5,430.00 | 5,800.00 | 5,300.00 | 5,780.00 | 5,780.00 | 144,932 |
| 2026-07-02 | 5,090.00 | 5,550.00 | 4,915.00 | 5,390.00 | 5,390.00 | 109,716 |
| 2026-07-01 | 5,020.00 | 5,140.00 | 5,010.00 | 5,110.00 | 5,110.00 | 50,524 |
| 2026-06-30 | 5,020.00 | 5,160.00 | 4,975.00 | 5,020.00 | 5,020.00 | 61,867 |
| 2026-06-29 | 4,790.00 | 5,080.00 | 4,790.00 | 5,020.00 | 5,020.00 | 113,761 |
| 2026-06-26 | 5,070.00 | 5,110.00 | 4,770.00 | 4,835.00 | 4,835.00 | 120,282 |
| 2026-06-25 | 5,010.00 | 5,230.00 | 4,955.00 | 5,110.00 | 5,110.00 | 113,086 |
| 2026-06-24 | 5,000.00 | 5,050.00 | 4,905.00 | 4,980.00 | 4,980.00 | 82,565 |
| 2026-06-23 | 5,320.00 | 5,320.00 | 4,915.00 | 4,920.00 | 4,920.00 | 122,957 |
| 2026-06-22 | 5,450.00 | 5,530.00 | 5,300.00 | 5,300.00 | 5,300.00 | 69,118 |
| 2026-06-19 | 5,610.00 | 5,620.00 | 5,370.00 | 5,480.00 | 5,480.00 | 86,345 |
| 2026-06-18 | 5,740.00 | 6,070.00 | 5,640.00 | 5,660.00 | 5,660.00 | 65,970 |
| 2026-06-17 | 5,880.00 | 5,900.00 | 5,740.00 | 5,780.00 | 5,780.00 | 52,733 |
| 2026-06-16 | 6,080.00 | 6,090.00 | 5,820.00 | 5,880.00 | 5,880.00 | 64,719 |
| 2026-06-15 | 5,950.00 | 6,050.00 | 5,890.00 | 5,900.00 | 5,900.00 | 58,370 |
| 2026-06-12 | 5,740.00 | 6,090.00 | 5,740.00 | 5,840.00 | 5,840.00 | 48,283 |
| 2026-06-11 | 5,850.00 | 5,850.00 | 5,630.00 | 5,660.00 | 5,660.00 | 42,680 |
| 2026-06-10 | 5,750.00 | 5,880.00 | 5,610.00 | 5,880.00 | 5,880.00 | 67,662 |
| 2026-06-09 | 5,580.00 | 5,940.00 | 5,550.00 | 5,790.00 | 5,790.00 | 81,501 |
| 2026-06-08 | 5,580.00 | 5,670.00 | 5,400.00 | 5,540.00 | 5,540.00 | 87,516 |
| 2026-06-05 | 6,120.00 | 6,120.00 | 5,670.00 | 5,770.00 | 5,770.00 | 70,317 |
| 2026-06-04 | 5,940.00 | 6,200.00 | 5,860.00 | 5,900.00 | 5,900.00 | 126,835 |
| 2026-06-02 | 6,130.00 | 6,150.00 | 5,760.00 | 5,950.00 | 5,950.00 | 99,916 |
| 2026-06-01 | 6,390.00 | 6,400.00 | 6,100.00 | 6,130.00 | 6,130.00 | 125,955 |
| 2026-05-29 | 6,620.00 | 6,700.00 | 6,350.00 | 6,390.00 | 6,390.00 | 92,196 |
| 2026-05-28 | 6,680.00 | 6,740.00 | 6,450.00 | 6,620.00 | 6,620.00 | 101,221 |
| 2026-05-27 | 7,070.00 | 7,080.00 | 6,620.00 | 6,680.00 | 6,680.00 | 188,928 |
| 2026-05-26 | 7,320.00 | 7,660.00 | 7,000.00 | 7,070.00 | 7,070.00 | 131,110 |
| 2026-05-22 | 7,170.00 | 7,390.00 | 7,050.00 | 7,220.00 | 7,220.00 | 99,027 |
| 2026-05-21 | 7,100.00 | 7,180.00 | 7,020.00 | 7,120.00 | 7,120.00 | 101,864 |
| 2026-05-20 | 7,070.00 | 7,220.00 | 6,920.00 | 6,960.00 | 6,960.00 | 68,607 |
| 2026-05-19 | 7,600.00 | 7,600.00 | 7,100.00 | 7,220.00 | 7,220.00 | 104,655 |
| 2026-05-18 | 7,700.00 | 7,700.00 | 7,150.00 | 7,480.00 | 7,480.00 | 156,684 |
| 2026-05-15 | 8,000.00 | 8,130.00 | 7,650.00 | 7,750.00 | 7,750.00 | 157,796 |
| 2026-05-14 | 7,980.00 | 8,030.00 | 7,670.00 | 8,000.00 | 8,000.00 | 109,519 |
| 2026-05-13 | 7,970.00 | 8,110.00 | 7,830.00 | 7,940.00 | 7,940.00 | 92,923 |
| 2026-05-12 | 8,400.00 | 8,400.00 | 7,570.00 | 7,970.00 | 7,970.00 | 163,207 |
| 2026-05-11 | 8,110.00 | 8,200.00 | 8,010.00 | 8,020.00 | 8,020.00 | 89,148 |
| 2026-05-08 | 8,120.00 | 8,250.00 | 8,050.00 | 8,110.00 | 8,110.00 | 82,182 |
| 2026-05-07 | 8,130.00 | 8,350.00 | 8,030.00 | 8,120.00 | 8,120.00 | 128,646 |
| 2026-05-06 | 8,390.00 | 8,460.00 | 8,190.00 | 8,210.00 | 8,210.00 | 127,436 |
| 2026-05-04 | 8,270.00 | 8,460.00 | 8,150.00 | 8,390.00 | 8,390.00 | 133,888 |
| 2026-04-30 | 8,200.00 | 8,320.00 | 8,070.00 | 8,250.00 | 8,250.00 | 121,289 |
| 2026-04-29 | 8,100.00 | 8,190.00 | 7,920.00 | 8,190.00 | 8,190.00 | 103,335 |
| 2026-04-28 | 7,830.00 | 8,160.00 | 7,810.00 | 8,090.00 | 8,090.00 | 161,008 |
| 2026-04-27 | 7,670.00 | 7,900.00 | 7,670.00 | 7,830.00 | 7,830.00 | 74,348 |
| 2026-04-24 | 7,650.00 | 7,730.00 | 7,610.00 | 7,640.00 | 7,640.00 | 38,851 |
| 2026-04-23 | 7,770.00 | 7,880.00 | 7,530.00 | 7,650.00 | 7,650.00 | 84,769 |
| 2026-04-22 | 7,810.00 | 7,840.00 | 7,650.00 | 7,760.00 | 7,760.00 | 42,471 |
| 2026-04-21 | 7,760.00 | 7,850.00 | 7,540.00 | 7,780.00 | 7,780.00 | 94,530 |
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.