Inzi Controls historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	15,850.00	15,850.00	15,200.00	15,250.00	13,380.09	110,512
2021-11-19	15,700.00	16,000.00	15,700.00	15,850.00	13,906.52	82,114
2021-11-18	15,600.00	15,900.00	15,150.00	15,800.00	13,862.65	134,085
2021-11-17	16,050.00	16,200.00	15,200.00	15,600.00	13,687.18	167,132
2021-11-16	15,350.00	15,650.00	15,100.00	15,450.00	13,555.57	72,001
2021-11-15	15,350.00	15,600.00	15,050.00	15,350.00	13,467.83	62,511
2021-11-12	14,500.00	15,450.00	14,450.00	15,350.00	13,467.83	98,025
2021-11-11	15,000.00	15,300.00	14,200.00	14,450.00	12,678.18	407,234
2021-11-10	16,050.00	16,050.00	15,450.00	15,450.00	13,555.57	93,274
2021-11-09	16,000.00	16,350.00	15,950.00	16,100.00	14,125.87	56,215
2021-11-08	16,300.00	16,600.00	15,900.00	16,050.00	14,082.00	58,478
2021-11-05	15,700.00	16,650.00	15,500.00	16,500.00	14,476.82	114,787
2021-11-04	16,100.00	16,300.00	15,500.00	15,700.00	13,774.91	95,535
2021-11-03	16,750.00	16,750.00	15,900.00	16,000.00	14,038.13	121,113
2021-11-02	16,400.00	16,950.00	16,400.00	16,650.00	14,608.43	63,297
2021-11-01	17,000.00	17,000.00	16,150.00	16,650.00	14,608.43	114,210
2021-10-29	17,350.00	17,400.00	16,650.00	16,800.00	14,740.04	105,984
2021-10-28	17,650.00	17,850.00	17,050.00	17,050.00	14,959.38	115,810
2021-10-27	18,250.00	18,250.00	17,450.00	17,700.00	15,529.68	123,597
2021-10-26	17,600.00	18,250.00	17,600.00	17,950.00	15,749.03	295,236
2021-10-25	17,250.00	17,900.00	17,250.00	17,650.00	15,485.81	191,793
2021-10-22	17,200.00	17,600.00	16,800.00	17,250.00	15,134.86	161,652
2021-10-21	16,900.00	17,600.00	16,850.00	17,200.00	15,090.99	179,144

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.