Inzi Controls historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7,240.00 | 7,420.00 | 7,000.00 | 7,420.00 | 7,420.00 | 193,000 |
| 2026-01-20 | 7,200.00 | 7,610.00 | 6,930.00 | 7,330.00 | 7,330.00 | 353,690 |
| 2026-01-19 | 7,230.00 | 7,380.00 | 7,110.00 | 7,220.00 | 7,220.00 | 240,524 |
| 2026-01-16 | 7,370.00 | 7,790.00 | 7,190.00 | 7,220.00 | 7,220.00 | 594,602 |
| 2026-01-15 | 7,000.00 | 7,770.00 | 6,810.00 | 7,250.00 | 7,250.00 | 630,799 |
| 2026-01-14 | 7,200.00 | 7,350.00 | 6,950.00 | 7,000.00 | 7,000.00 | 362,506 |
| 2026-01-13 | 6,860.00 | 7,550.00 | 6,860.00 | 7,050.00 | 7,050.00 | 1,527,374 |
| 2026-01-12 | 6,600.00 | 6,870.00 | 6,570.00 | 6,820.00 | 6,820.00 | 289,141 |
| 2026-01-09 | 6,280.00 | 6,590.00 | 6,210.00 | 6,590.00 | 6,590.00 | 120,930 |
| 2026-01-08 | 6,370.00 | 6,370.00 | 6,200.00 | 6,220.00 | 6,220.00 | 78,825 |
| 2026-01-07 | 6,360.00 | 6,460.00 | 6,260.00 | 6,370.00 | 6,370.00 | 92,598 |
| 2026-01-06 | 6,400.00 | 6,590.00 | 6,290.00 | 6,360.00 | 6,360.00 | 99,016 |
| 2026-01-05 | 6,560.00 | 6,570.00 | 6,300.00 | 6,360.00 | 6,360.00 | 85,374 |
| 2026-01-02 | 6,470.00 | 6,600.00 | 6,400.00 | 6,530.00 | 6,530.00 | 97,176 |
| 2025-12-30 | 6,360.00 | 6,500.00 | 6,340.00 | 6,410.00 | 6,410.00 | 69,015 |
| 2025-12-29 | 6,580.00 | 6,580.00 | 6,400.00 | 6,410.00 | 6,410.00 | 58,863 |
| 2025-12-26 | 6,410.00 | 6,600.00 | 6,360.00 | 6,580.00 | 6,310.00 | 147,976 |
| 2025-12-24 | 6,340.00 | 6,470.00 | 6,340.00 | 6,420.00 | 6,156.57 | 20,957 |
| 2025-12-23 | 6,480.00 | 6,490.00 | 6,360.00 | 6,360.00 | 6,099.03 | 32,641 |
| 2025-12-22 | 6,420.00 | 6,500.00 | 6,390.00 | 6,460.00 | 6,194.92 | 61,877 |
| 2025-12-19 | 6,250.00 | 6,470.00 | 6,250.00 | 6,410.00 | 6,146.98 | 27,198 |
| 2025-12-18 | 6,300.00 | 6,380.00 | 6,230.00 | 6,270.00 | 6,012.72 | 24,117 |
| 2025-12-17 | 6,340.00 | 6,430.00 | 6,300.00 | 6,330.00 | 6,070.26 | 36,210 |
| 2025-12-16 | 6,400.00 | 6,400.00 | 6,250.00 | 6,330.00 | 6,070.26 | 49,586 |
| 2025-12-15 | 6,440.00 | 6,605.00 | 6,340.00 | 6,380.00 | 6,118.21 | 206,516 |
| 2025-12-12 | 6,330.00 | 6,450.00 | 6,330.00 | 6,440.00 | 6,175.74 | 51,798 |
| 2025-12-11 | 6,400.00 | 6,410.00 | 6,270.00 | 6,330.00 | 6,070.26 | 45,249 |
| 2025-12-10 | 6,430.00 | 6,450.00 | 6,310.00 | 6,390.00 | 6,127.80 | 45,420 |
| 2025-12-09 | 6,460.00 | 6,480.00 | 6,350.00 | 6,430.00 | 6,166.16 | 79,834 |
| 2025-12-08 | 6,400.00 | 6,460.00 | 6,330.00 | 6,440.00 | 6,175.74 | 96,895 |
| 2025-12-05 | 6,300.00 | 6,390.00 | 6,270.00 | 6,390.00 | 6,127.80 | 70,155 |
| 2025-12-04 | 6,260.00 | 6,300.00 | 6,210.00 | 6,290.00 | 6,031.90 | 56,975 |
| 2025-12-03 | 6,220.00 | 6,280.00 | 6,190.00 | 6,240.00 | 5,983.95 | 40,816 |
| 2025-12-02 | 6,200.00 | 6,280.00 | 6,170.00 | 6,220.00 | 5,964.77 | 64,630 |
| 2025-12-01 | 6,150.00 | 6,250.00 | 6,140.00 | 6,190.00 | 5,936.00 | 31,682 |
| 2025-11-28 | 6,100.00 | 6,190.00 | 6,040.00 | 6,150.00 | 5,897.64 | 55,035 |
| 2025-11-27 | 6,000.00 | 6,160.00 | 5,980.00 | 6,070.00 | 5,820.93 | 38,515 |
| 2025-11-26 | 5,880.00 | 6,010.00 | 5,870.00 | 6,000.00 | 5,753.80 | 21,127 |
| 2025-11-25 | 5,960.00 | 5,980.00 | 5,860.00 | 5,860.00 | 5,619.54 | 17,547 |
| 2025-11-24 | 5,890.00 | 6,200.00 | 5,850.00 | 5,900.00 | 5,657.90 | 21,973 |
| 2025-11-21 | 5,900.00 | 5,960.00 | 5,800.00 | 5,920.00 | 5,677.08 | 43,962 |
| 2025-11-20 | 5,860.00 | 6,030.00 | 5,860.00 | 5,990.00 | 5,744.21 | 17,290 |
| 2025-11-19 | 5,870.00 | 5,970.00 | 5,690.00 | 5,850.00 | 5,609.95 | 46,700 |
| 2025-11-18 | 6,140.00 | 6,140.00 | 5,810.00 | 5,810.00 | 5,571.60 | 57,600 |
| 2025-11-17 | 6,140.00 | 6,190.00 | 6,040.00 | 6,100.00 | 5,849.70 | 22,131 |
| 2025-11-14 | 6,120.00 | 6,190.00 | 6,030.00 | 6,040.00 | 5,792.16 | 45,235 |
| 2025-11-13 | 6,250.00 | 6,250.00 | 6,150.00 | 6,220.00 | 5,964.77 | 21,748 |
| 2025-11-12 | 6,110.00 | 6,290.00 | 6,110.00 | 6,250.00 | 5,993.54 | 82,986 |
| 2025-11-11 | 6,150.00 | 6,300.00 | 6,030.00 | 6,100.00 | 5,849.70 | 58,663 |
| 2025-11-10 | 6,010.00 | 6,130.00 | 5,900.00 | 6,100.00 | 5,849.70 | 47,380 |
| 2025-11-07 | 6,110.00 | 6,150.00 | 5,950.00 | 5,950.00 | 5,705.85 | 63,559 |
| 2025-11-06 | 6,050.00 | 6,160.00 | 5,910.00 | 6,150.00 | 5,897.64 | 51,962 |
| 2025-11-05 | 5,990.00 | 6,050.00 | 5,830.00 | 6,050.00 | 5,801.75 | 66,993 |
| 2025-11-04 | 6,070.00 | 6,160.00 | 6,000.00 | 6,010.00 | 5,763.39 | 99,327 |
| 2025-11-03 | 6,030.00 | 6,110.00 | 6,000.00 | 6,050.00 | 5,801.75 | 69,029 |
| 2025-10-31 | 5,950.00 | 6,160.00 | 5,950.00 | 6,050.00 | 5,801.75 | 39,991 |
| 2025-10-30 | 6,180.00 | 6,260.00 | 6,000.00 | 6,000.00 | 5,753.80 | 77,538 |
| 2025-10-29 | 6,230.00 | 6,230.00 | 6,100.00 | 6,120.00 | 5,868.88 | 37,790 |
| 2025-10-28 | 6,220.00 | 6,230.00 | 6,110.00 | 6,230.00 | 5,974.36 | 58,718 |
| 2025-10-27 | 6,020.00 | 6,220.00 | 6,010.00 | 6,220.00 | 5,964.77 | 119,150 |
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.