Inzi Controls historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	13,350.00	13,750.00	13,350.00	13,650.00	12,101.03	21,918
2022-02-17	14,050.00	14,050.00	13,550.00	13,650.00	12,101.03	49,217
2022-02-16	13,750.00	13,950.00	13,700.00	13,900.00	12,322.66	46,078
2022-02-15	13,450.00	14,000.00	13,400.00	13,500.00	11,968.05	65,983
2022-02-14	14,250.00	14,250.00	13,600.00	13,750.00	12,189.68	70,332
2022-02-11	14,400.00	14,450.00	14,150.00	14,250.00	12,632.94	52,021
2022-02-10	14,600.00	15,000.00	14,500.00	14,500.00	12,854.58	110,783
2022-02-09	14,800.00	14,800.00	14,450.00	14,600.00	12,943.23	48,940
2022-02-08	14,350.00	14,650.00	14,350.00	14,450.00	12,810.25	47,243
2022-02-07	14,500.00	14,850.00	14,300.00	14,500.00	12,854.58	28,978
2022-02-04	14,000.00	14,500.00	14,000.00	14,450.00	12,810.25	46,481
2022-02-03	14,250.00	14,850.00	14,150.00	14,150.00	12,544.29	70,461
2022-01-28	13,900.00	14,300.00	13,800.00	14,250.00	12,632.94	92,119
2022-01-27	14,250.00	14,500.00	13,850.00	13,900.00	12,322.66	92,973
2022-01-26	13,950.00	14,600.00	13,950.00	14,500.00	12,854.58	60,622
2022-01-25	14,400.00	14,800.00	13,700.00	13,950.00	12,366.99	106,712
2022-01-24	14,850.00	14,850.00	14,200.00	14,400.00	12,765.92	89,029
2022-01-21	15,000.00	15,000.00	14,700.00	14,950.00	13,253.51	52,639
2022-01-20	14,850.00	15,100.00	14,500.00	15,000.00	13,297.84	65,147
2022-01-19	15,250.00	15,800.00	14,600.00	14,850.00	13,164.86	179,029
2022-01-18	15,600.00	16,050.00	15,550.00	15,700.00	13,918.40	84,619
2022-01-17	15,750.00	15,950.00	15,550.00	15,800.00	14,007.05	99,994
2022-01-14	15,650.00	15,800.00	15,450.00	15,750.00	13,962.73	74,607
2022-01-13	15,400.00	15,900.00	15,300.00	15,700.00	13,918.40	152,087
2022-01-12	14,650.00	15,350.00	14,650.00	15,350.00	13,608.12	87,268
2022-01-11	15,150.00	15,250.00	14,500.00	14,650.00	12,987.55	117,876
2022-01-10	15,350.00	15,500.00	14,800.00	15,150.00	13,430.82	97,146
2022-01-07	15,450.00	15,950.00	15,450.00	15,500.00	13,741.10	85,209
2022-01-06	15,350.00	15,700.00	15,200.00	15,550.00	13,785.42	79,822
2022-01-05	15,550.00	15,900.00	15,400.00	15,500.00	13,741.10	85,981
2022-01-04	15,500.00	15,700.00	15,500.00	15,500.00	13,741.10	70,879
2022-01-03	15,300.00	15,700.00	15,200.00	15,500.00	13,741.10	71,683
2021-12-30	15,000.00	15,900.00	14,950.00	15,300.00	13,563.79	153,895
2021-12-29	14,550.00	15,150.00	14,550.00	15,100.00	13,386.49	84,826
2021-12-28	14,600.00	14,750.00	14,450.00	14,550.00	12,765.92	76,126
2021-12-27	14,700.00	14,850.00	14,450.00	14,600.00	12,809.79	83,216
2021-12-24	14,000.00	14,650.00	14,000.00	14,650.00	12,853.66	162,856
2021-12-23	13,950.00	14,000.00	13,700.00	14,000.00	12,283.36	65,636
2021-12-22	13,550.00	14,000.00	13,550.00	13,750.00	12,064.02	53,372
2021-12-21	13,850.00	13,850.00	13,450.00	13,500.00	11,844.67	92,701
2021-12-20	13,750.00	14,000.00	13,700.00	13,700.00	12,020.15	75,126
2021-12-17	14,000.00	14,400.00	13,850.00	14,000.00	12,283.36	63,126
2021-12-16	13,950.00	14,200.00	13,850.00	14,000.00	12,283.36	59,578
2021-12-15	13,850.00	14,100.00	13,850.00	13,900.00	12,195.62	38,713
2021-12-14	13,900.00	14,150.00	13,850.00	14,000.00	12,283.36	30,589
2021-12-13	14,100.00	14,300.00	14,000.00	14,050.00	12,327.23	78,134
2021-12-10	14,450.00	14,500.00	14,050.00	14,250.00	12,502.71	79,392
2021-12-09	14,050.00	14,600.00	14,050.00	14,450.00	12,678.18	99,499
2021-12-08	14,100.00	14,300.00	13,900.00	14,000.00	12,283.36	55,244
2021-12-07	14,150.00	14,300.00	13,850.00	13,950.00	12,239.49	75,054
2021-12-06	14,050.00	14,300.00	13,750.00	14,150.00	12,414.97	62,472
2021-12-03	14,250.00	14,250.00	14,000.00	14,200.00	12,458.84	53,074
2021-12-02	13,750.00	14,600.00	13,750.00	14,250.00	12,502.71	126,881
2021-12-01	13,850.00	14,200.00	13,650.00	14,000.00	12,283.36	95,364
2021-11-30	14,500.00	14,850.00	13,800.00	13,850.00	12,151.76	94,659
2021-11-29	14,100.00	14,800.00	14,100.00	14,500.00	12,722.05	79,995
2021-11-26	15,700.00	15,800.00	14,800.00	14,850.00	13,029.14	86,007
2021-11-25	14,800.00	15,700.00	14,800.00	15,550.00	13,643.31	122,297
2021-11-24	14,850.00	15,050.00	14,700.00	14,850.00	13,029.14	52,614
2021-11-23	15,150.00	15,550.00	14,900.00	15,000.00	13,160.75	83,449

← NewerPage 20 of 21 · 1,223 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.