Inzi Controls historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6,010.00 | 6,060.00 | 5,920.00 | 6,040.00 | 5,792.16 | 36,300 |
| 2025-10-23 | 6,040.00 | 6,080.00 | 5,950.00 | 6,010.00 | 5,763.39 | 31,245 |
| 2025-10-22 | 5,990.00 | 6,090.00 | 5,950.00 | 6,080.00 | 5,830.52 | 40,825 |
| 2025-10-21 | 5,970.00 | 6,190.00 | 5,970.00 | 5,980.00 | 5,734.62 | 149,416 |
| 2025-10-20 | 5,820.00 | 6,100.00 | 5,770.00 | 5,980.00 | 5,734.62 | 149,411 |
| 2025-10-17 | 5,800.00 | 5,910.00 | 5,730.00 | 5,820.00 | 5,581.19 | 50,454 |
| 2025-10-16 | 5,740.00 | 5,900.00 | 5,710.00 | 5,800.00 | 5,562.01 | 49,819 |
| 2025-10-15 | 5,600.00 | 5,700.00 | 5,580.00 | 5,690.00 | 5,456.52 | 42,775 |
| 2025-10-14 | 5,610.00 | 5,690.00 | 5,560.00 | 5,600.00 | 5,370.21 | 23,298 |
| 2025-10-13 | 5,740.00 | 5,740.00 | 5,580.00 | 5,630.00 | 5,398.98 | 19,833 |
| 2025-10-10 | 5,750.00 | 5,790.00 | 5,650.00 | 5,730.00 | 5,494.88 | 40,774 |
| 2025-10-02 | 5,800.00 | 5,840.00 | 5,730.00 | 5,750.00 | 5,514.06 | 28,927 |
| 2025-10-01 | 5,660.00 | 5,800.00 | 5,660.00 | 5,800.00 | 5,562.01 | 16,113 |
| 2025-09-30 | 5,850.00 | 5,850.00 | 5,670.00 | 5,670.00 | 5,437.34 | 30,143 |
| 2025-09-29 | 5,810.00 | 5,850.00 | 5,760.00 | 5,850.00 | 5,609.95 | 11,790 |
| 2025-09-26 | 5,990.00 | 5,990.00 | 5,760.00 | 5,810.00 | 5,571.60 | 26,379 |
| 2025-09-25 | 6,000.00 | 6,000.00 | 5,860.00 | 5,890.00 | 5,648.31 | 34,358 |
| 2025-09-24 | 5,950.00 | 5,950.00 | 5,830.00 | 5,940.00 | 5,696.26 | 37,039 |
| 2025-09-23 | 5,910.00 | 5,980.00 | 5,880.00 | 5,930.00 | 5,686.67 | 20,965 |
| 2025-09-22 | 6,000.00 | 6,030.00 | 5,950.00 | 5,960.00 | 5,715.44 | 32,689 |
| 2025-09-19 | 5,980.00 | 6,040.00 | 5,900.00 | 6,040.00 | 5,792.16 | 26,829 |
| 2025-09-18 | 5,830.00 | 6,090.00 | 5,820.00 | 6,000.00 | 5,753.80 | 42,456 |
| 2025-09-17 | 5,770.00 | 5,890.00 | 5,720.00 | 5,830.00 | 5,590.78 | 21,184 |
| 2025-09-16 | 5,760.00 | 5,840.00 | 5,760.00 | 5,770.00 | 5,533.24 | 25,697 |
| 2025-09-15 | 5,820.00 | 5,920.00 | 5,800.00 | 5,830.00 | 5,590.78 | 45,020 |
| 2025-09-12 | 5,890.00 | 5,970.00 | 5,840.00 | 5,880.00 | 5,638.72 | 31,243 |
| 2025-09-11 | 5,890.00 | 5,930.00 | 5,800.00 | 5,890.00 | 5,648.31 | 17,177 |
| 2025-09-10 | 5,930.00 | 5,970.00 | 5,830.00 | 5,880.00 | 5,638.72 | 31,804 |
| 2025-09-09 | 5,940.00 | 6,050.00 | 5,810.00 | 5,930.00 | 5,686.67 | 63,402 |
| 2025-09-08 | 6,190.00 | 6,190.00 | 5,800.00 | 5,940.00 | 5,696.26 | 222,506 |
| 2025-09-05 | 5,590.00 | 5,660.00 | 5,560.00 | 5,660.00 | 5,427.75 | 25,025 |
| 2025-09-04 | 5,560.00 | 5,590.00 | 5,540.00 | 5,560.00 | 5,331.85 | 11,418 |
| 2025-09-03 | 5,550.00 | 5,550.00 | 5,470.00 | 5,540.00 | 5,312.67 | 12,438 |
| 2025-09-02 | 5,440.00 | 5,500.00 | 5,430.00 | 5,500.00 | 5,274.32 | 18,495 |
| 2025-09-01 | 5,580.00 | 5,580.00 | 5,400.00 | 5,440.00 | 5,216.78 | 44,466 |
| 2025-08-29 | 5,640.00 | 5,680.00 | 5,590.00 | 5,590.00 | 5,360.62 | 7,345 |
| 2025-08-28 | 5,580.00 | 5,680.00 | 5,570.00 | 5,630.00 | 5,398.98 | 16,506 |
| 2025-08-27 | 5,650.00 | 5,660.00 | 5,500.00 | 5,560.00 | 5,331.85 | 60,277 |
| 2025-08-26 | 5,750.00 | 5,750.00 | 5,610.00 | 5,650.00 | 5,418.16 | 25,523 |
| 2025-08-25 | 5,670.00 | 5,750.00 | 5,640.00 | 5,650.00 | 5,418.16 | 36,553 |
| 2025-08-22 | 5,670.00 | 5,740.00 | 5,640.00 | 5,660.00 | 5,427.75 | 12,877 |
| 2025-08-21 | 5,610.00 | 5,710.00 | 5,610.00 | 5,660.00 | 5,427.75 | 19,093 |
| 2025-08-20 | 5,590.00 | 5,700.00 | 5,510.00 | 5,650.00 | 5,418.16 | 43,271 |
| 2025-08-19 | 5,730.00 | 5,750.00 | 5,600.00 | 5,630.00 | 5,398.98 | 44,951 |
| 2025-08-18 | 5,910.00 | 5,920.00 | 5,660.00 | 5,690.00 | 5,456.52 | 92,103 |
| 2025-08-14 | 5,800.00 | 6,060.00 | 5,790.00 | 5,930.00 | 5,686.67 | 750,293 |
| 2025-08-13 | 5,760.00 | 5,850.00 | 5,720.00 | 5,800.00 | 5,562.01 | 36,050 |
| 2025-08-12 | 5,730.00 | 5,850.00 | 5,710.00 | 5,760.00 | 5,523.65 | 30,016 |
| 2025-08-11 | 5,760.00 | 5,790.00 | 5,700.00 | 5,780.00 | 5,542.83 | 26,439 |
| 2025-08-08 | 5,760.00 | 5,910.00 | 5,740.00 | 5,790.00 | 5,552.42 | 41,196 |
| 2025-08-07 | 5,840.00 | 5,860.00 | 5,690.00 | 5,760.00 | 5,523.65 | 38,518 |
| 2025-08-06 | 5,850.00 | 5,920.00 | 5,780.00 | 5,840.00 | 5,600.36 | 20,303 |
| 2025-08-05 | 5,790.00 | 5,870.00 | 5,740.00 | 5,830.00 | 5,590.78 | 27,188 |
| 2025-08-04 | 5,730.00 | 5,800.00 | 5,650.00 | 5,790.00 | 5,552.42 | 34,474 |
| 2025-08-01 | 5,920.00 | 5,970.00 | 5,530.00 | 5,730.00 | 5,494.88 | 56,434 |
| 2025-07-31 | 5,980.00 | 6,120.00 | 5,970.00 | 5,980.00 | 5,734.62 | 46,755 |
| 2025-07-30 | 5,910.00 | 5,990.00 | 5,870.00 | 5,980.00 | 5,734.62 | 28,280 |
| 2025-07-29 | 5,910.00 | 5,930.00 | 5,800.00 | 5,900.00 | 5,657.90 | 26,870 |
| 2025-07-28 | 6,040.00 | 6,100.00 | 5,830.00 | 5,900.00 | 5,657.90 | 92,667 |
| 2025-07-25 | 6,010.00 | 6,070.00 | 6,000.00 | 6,040.00 | 5,792.16 | 14,727 |
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.