Inzi Controls historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,930.00 | 7,930.00 | 7,710.00 | 7,710.00 | 7,710.00 | 89,387 |
| 2026-04-17 | 7,990.00 | 7,990.00 | 7,610.00 | 7,840.00 | 7,840.00 | 111,971 |
| 2026-04-16 | 7,800.00 | 7,920.00 | 7,740.00 | 7,870.00 | 7,870.00 | 93,234 |
| 2026-04-15 | 7,690.00 | 7,910.00 | 7,690.00 | 7,780.00 | 7,780.00 | 127,348 |
| 2026-04-14 | 7,690.00 | 7,850.00 | 7,590.00 | 7,680.00 | 7,680.00 | 110,195 |
| 2026-04-13 | 7,490.00 | 7,690.00 | 7,430.00 | 7,680.00 | 7,680.00 | 180,679 |
| 2026-04-10 | 6,850.00 | 7,580.00 | 6,830.00 | 7,490.00 | 7,490.00 | 320,424 |
| 2026-04-09 | 6,830.00 | 6,970.00 | 6,750.00 | 6,840.00 | 6,840.00 | 33,078 |
| 2026-04-08 | 6,790.00 | 6,870.00 | 6,760.00 | 6,830.00 | 6,830.00 | 52,303 |
| 2026-04-07 | 6,730.00 | 6,800.00 | 6,600.00 | 6,670.00 | 6,670.00 | 74,538 |
| 2026-04-06 | 6,720.00 | 6,820.00 | 6,640.00 | 6,720.00 | 6,720.00 | 53,728 |
| 2026-04-03 | 6,570.00 | 6,740.00 | 6,570.00 | 6,740.00 | 6,740.00 | 44,070 |
| 2026-04-02 | 6,830.00 | 6,940.00 | 6,550.00 | 6,550.00 | 6,550.00 | 86,255 |
| 2026-04-01 | 6,650.00 | 6,930.00 | 6,630.00 | 6,830.00 | 6,830.00 | 81,422 |
| 2026-03-31 | 6,690.00 | 6,690.00 | 6,550.00 | 6,550.00 | 6,550.00 | 87,738 |
| 2026-03-30 | 6,610.00 | 6,720.00 | 6,520.00 | 6,690.00 | 6,690.00 | 64,896 |
| 2026-03-27 | 6,700.00 | 6,820.00 | 6,600.00 | 6,760.00 | 6,760.00 | 35,244 |
| 2026-03-26 | 6,820.00 | 6,850.00 | 6,700.00 | 6,710.00 | 6,710.00 | 45,311 |
| 2026-03-25 | 6,640.00 | 6,840.00 | 6,640.00 | 6,820.00 | 6,820.00 | 72,927 |
| 2026-03-24 | 6,620.00 | 6,710.00 | 6,570.00 | 6,610.00 | 6,610.00 | 39,517 |
| 2026-03-23 | 6,650.00 | 6,670.00 | 6,480.00 | 6,580.00 | 6,580.00 | 83,175 |
| 2026-03-20 | 6,650.00 | 6,860.00 | 6,650.00 | 6,800.00 | 6,800.00 | 47,935 |
| 2026-03-19 | 6,640.00 | 6,770.00 | 6,600.00 | 6,700.00 | 6,700.00 | 41,632 |
| 2026-03-18 | 6,870.00 | 7,000.00 | 6,650.00 | 6,760.00 | 6,760.00 | 171,378 |
| 2026-03-17 | 6,720.00 | 6,900.00 | 6,650.00 | 6,770.00 | 6,770.00 | 77,555 |
| 2026-03-16 | 6,610.00 | 6,690.00 | 6,520.00 | 6,590.00 | 6,590.00 | 41,221 |
| 2026-03-13 | 6,690.00 | 6,800.00 | 6,540.00 | 6,660.00 | 6,660.00 | 64,557 |
| 2026-03-12 | 6,750.00 | 6,810.00 | 6,600.00 | 6,740.00 | 6,740.00 | 82,269 |
| 2026-03-11 | 6,650.00 | 6,760.00 | 6,560.00 | 6,650.00 | 6,650.00 | 75,307 |
| 2026-03-10 | 6,400.00 | 6,580.00 | 6,360.00 | 6,500.00 | 6,500.00 | 77,184 |
| 2026-03-09 | 6,500.00 | 6,500.00 | 6,070.00 | 6,230.00 | 6,230.00 | 121,245 |
| 2026-03-06 | 6,600.00 | 6,710.00 | 6,300.00 | 6,610.00 | 6,610.00 | 84,006 |
| 2026-03-05 | 6,520.00 | 6,750.00 | 6,510.00 | 6,600.00 | 6,600.00 | 159,583 |
| 2026-03-04 | 6,800.00 | 6,940.00 | 6,120.00 | 6,220.00 | 6,220.00 | 242,754 |
| 2026-03-03 | 7,100.00 | 7,260.00 | 6,980.00 | 6,980.00 | 6,980.00 | 155,549 |
| 2026-02-27 | 7,230.00 | 7,380.00 | 7,100.00 | 7,290.00 | 7,290.00 | 109,588 |
| 2026-02-26 | 7,590.00 | 7,590.00 | 7,330.00 | 7,340.00 | 7,340.00 | 113,560 |
| 2026-02-25 | 7,440.00 | 7,780.00 | 7,410.00 | 7,590.00 | 7,590.00 | 241,737 |
| 2026-02-24 | 7,520.00 | 7,520.00 | 7,290.00 | 7,440.00 | 7,440.00 | 86,771 |
| 2026-02-23 | 7,530.00 | 7,530.00 | 7,320.00 | 7,380.00 | 7,380.00 | 93,949 |
| 2026-02-20 | 7,540.00 | 7,600.00 | 7,390.00 | 7,430.00 | 7,430.00 | 91,097 |
| 2026-02-19 | 7,380.00 | 7,570.00 | 7,360.00 | 7,540.00 | 7,540.00 | 110,793 |
| 2026-02-13 | 7,480.00 | 7,510.00 | 7,360.00 | 7,380.00 | 7,380.00 | 85,808 |
| 2026-02-12 | 7,540.00 | 7,600.00 | 7,410.00 | 7,480.00 | 7,480.00 | 131,204 |
| 2026-02-11 | 7,480.00 | 7,550.00 | 7,210.00 | 7,500.00 | 7,500.00 | 87,080 |
| 2026-02-10 | 7,370.00 | 7,540.00 | 7,310.00 | 7,480.00 | 7,480.00 | 88,097 |
| 2026-02-09 | 7,190.00 | 7,470.00 | 7,190.00 | 7,370.00 | 7,370.00 | 129,665 |
| 2026-02-06 | 7,230.00 | 7,230.00 | 6,900.00 | 7,170.00 | 7,170.00 | 138,930 |
| 2026-02-05 | 7,160.00 | 7,280.00 | 7,120.00 | 7,240.00 | 7,240.00 | 113,781 |
| 2026-02-04 | 7,250.00 | 7,490.00 | 7,160.00 | 7,240.00 | 7,240.00 | 102,318 |
| 2026-02-03 | 7,290.00 | 7,290.00 | 7,050.00 | 7,260.00 | 7,260.00 | 106,325 |
| 2026-02-02 | 7,120.00 | 7,280.00 | 6,980.00 | 7,060.00 | 7,060.00 | 213,346 |
| 2026-01-30 | 7,150.00 | 7,230.00 | 7,060.00 | 7,130.00 | 7,130.00 | 136,439 |
| 2026-01-29 | 7,140.00 | 7,210.00 | 7,010.00 | 7,140.00 | 7,140.00 | 185,189 |
| 2026-01-28 | 7,120.00 | 7,250.00 | 7,100.00 | 7,140.00 | 7,140.00 | 119,253 |
| 2026-01-27 | 7,120.00 | 7,160.00 | 7,030.00 | 7,110.00 | 7,110.00 | 85,018 |
| 2026-01-26 | 7,210.00 | 7,290.00 | 7,030.00 | 7,200.00 | 7,200.00 | 153,820 |
| 2026-01-23 | 7,410.00 | 7,420.00 | 7,100.00 | 7,210.00 | 7,210.00 | 154,522 |
| 2026-01-22 | 7,500.00 | 7,620.00 | 7,280.00 | 7,390.00 | 7,390.00 | 181,179 |
| 2026-01-21 | 7,240.00 | 7,420.00 | 7,000.00 | 7,420.00 | 7,420.00 | 193,000 |
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.