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 |
| 2021-10-20 | 17,850.00 | 18,000.00 | 16,750.00 | 17,000.00 | 14,915.51 | 348,588 |
| 2021-10-19 | 17,300.00 | 18,100.00 | 17,150.00 | 17,750.00 | 15,573.55 | 384,365 |
| 2021-10-18 | 17,250.00 | 17,550.00 | 16,900.00 | 17,250.00 | 15,134.86 | 135,042 |
| 2021-10-15 | 17,050.00 | 17,700.00 | 16,650.00 | 17,250.00 | 15,134.86 | 399,679 |
| 2021-10-14 | 16,850.00 | 17,450.00 | 16,800.00 | 17,050.00 | 14,959.38 | 483,311 |
← NewerPage 21 of 21 · 1,228 trading days
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.