Inzi Controls historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,180.00 | 6,200.00 | 6,000.00 | 6,010.00 | 5,763.39 | 58,221 |
| 2025-07-23 | 6,090.00 | 6,180.00 | 6,030.00 | 6,180.00 | 5,926.41 | 52,908 |
| 2025-07-22 | 6,130.00 | 6,160.00 | 6,020.00 | 6,090.00 | 5,840.11 | 42,175 |
| 2025-07-21 | 6,100.00 | 6,150.00 | 6,070.00 | 6,090.00 | 5,840.11 | 24,175 |
| 2025-07-18 | 6,150.00 | 6,160.00 | 6,080.00 | 6,100.00 | 5,849.70 | 17,900 |
| 2025-07-17 | 6,130.00 | 6,170.00 | 6,030.00 | 6,130.00 | 5,878.47 | 40,194 |
| 2025-07-16 | 6,150.00 | 6,150.00 | 6,050.00 | 6,120.00 | 5,868.88 | 21,425 |
| 2025-07-15 | 6,140.00 | 6,140.00 | 6,070.00 | 6,120.00 | 5,868.88 | 26,029 |
| 2025-07-14 | 6,180.00 | 6,180.00 | 6,100.00 | 6,160.00 | 5,907.23 | 32,149 |
| 2025-07-11 | 6,100.00 | 6,220.00 | 6,080.00 | 6,170.00 | 5,916.82 | 41,519 |
| 2025-07-10 | 6,030.00 | 6,100.00 | 6,030.00 | 6,070.00 | 5,820.93 | 27,334 |
| 2025-07-09 | 6,030.00 | 6,070.00 | 5,990.00 | 6,030.00 | 5,782.57 | 22,680 |
| 2025-07-08 | 6,040.00 | 6,080.00 | 5,900.00 | 6,020.00 | 5,772.98 | 25,054 |
| 2025-07-07 | 6,070.00 | 6,080.00 | 6,000.00 | 6,020.00 | 5,772.98 | 17,987 |
| 2025-07-04 | 6,130.00 | 6,140.00 | 6,050.00 | 6,070.00 | 5,820.93 | 34,943 |
| 2025-07-03 | 6,100.00 | 6,130.00 | 6,010.00 | 6,130.00 | 5,878.47 | 41,010 |
| 2025-07-02 | 6,100.00 | 6,150.00 | 5,930.00 | 6,030.00 | 5,782.57 | 67,900 |
| 2025-07-01 | 6,020.00 | 6,180.00 | 6,020.00 | 6,090.00 | 5,840.11 | 57,523 |
| 2025-06-30 | 6,030.00 | 6,080.00 | 6,000.00 | 6,070.00 | 5,820.93 | 24,585 |
| 2025-06-27 | 6,140.00 | 6,140.00 | 5,940.00 | 6,010.00 | 5,763.39 | 43,585 |
| 2025-06-26 | 6,250.00 | 6,260.00 | 5,990.00 | 6,100.00 | 5,849.70 | 87,760 |
| 2025-06-25 | 6,340.00 | 6,340.00 | 6,180.00 | 6,250.00 | 5,993.54 | 48,607 |
| 2025-06-24 | 6,100.00 | 6,220.00 | 6,080.00 | 6,220.00 | 5,964.77 | 62,401 |
| 2025-06-23 | 6,160.00 | 6,160.00 | 6,000.00 | 6,040.00 | 5,792.16 | 64,270 |
| 2025-06-20 | 6,250.00 | 6,250.00 | 6,170.00 | 6,180.00 | 5,926.41 | 49,723 |
| 2025-06-19 | 6,200.00 | 6,300.00 | 6,160.00 | 6,180.00 | 5,926.41 | 43,526 |
| 2025-06-18 | 6,150.00 | 6,240.00 | 6,100.00 | 6,210.00 | 5,955.18 | 44,651 |
| 2025-06-17 | 6,160.00 | 6,300.00 | 6,070.00 | 6,150.00 | 5,897.64 | 47,971 |
| 2025-06-16 | 6,250.00 | 6,250.00 | 6,080.00 | 6,160.00 | 5,907.23 | 41,928 |
| 2025-06-13 | 6,350.00 | 6,420.00 | 6,060.00 | 6,140.00 | 5,888.05 | 96,519 |
| 2025-06-12 | 6,240.00 | 6,340.00 | 6,240.00 | 6,260.00 | 6,003.13 | 62,869 |
| 2025-06-11 | 6,290.00 | 6,330.00 | 6,220.00 | 6,230.00 | 5,974.36 | 32,906 |
| 2025-06-10 | 6,190.00 | 6,310.00 | 6,160.00 | 6,230.00 | 5,974.36 | 35,782 |
| 2025-06-09 | 6,190.00 | 6,240.00 | 6,170.00 | 6,190.00 | 5,936.00 | 51,306 |
| 2025-06-05 | 6,000.00 | 6,170.00 | 5,980.00 | 6,150.00 | 5,897.64 | 62,361 |
| 2025-06-04 | 5,960.00 | 6,060.00 | 5,960.00 | 6,020.00 | 5,772.98 | 42,431 |
| 2025-06-02 | 6,030.00 | 6,030.00 | 5,920.00 | 6,000.00 | 5,753.80 | 17,043 |
| 2025-05-30 | 6,040.00 | 6,040.00 | 5,930.00 | 6,010.00 | 5,763.39 | 13,823 |
| 2025-05-29 | 5,930.00 | 6,020.00 | 5,930.00 | 6,020.00 | 5,772.98 | 18,220 |
| 2025-05-28 | 5,810.00 | 5,930.00 | 5,810.00 | 5,910.00 | 5,667.49 | 15,355 |
| 2025-05-27 | 5,960.00 | 5,960.00 | 5,780.00 | 5,780.00 | 5,542.83 | 35,207 |
| 2025-05-26 | 6,040.00 | 6,050.00 | 5,950.00 | 5,960.00 | 5,715.44 | 22,612 |
| 2025-05-23 | 6,060.00 | 6,070.00 | 5,960.00 | 6,040.00 | 5,792.16 | 21,625 |
| 2025-05-22 | 5,940.00 | 6,070.00 | 5,940.00 | 6,060.00 | 5,811.34 | 25,129 |
| 2025-05-21 | 5,910.00 | 6,030.00 | 5,900.00 | 5,970.00 | 5,725.03 | 21,514 |
| 2025-05-20 | 5,970.00 | 6,050.00 | 5,910.00 | 5,940.00 | 5,696.26 | 15,489 |
| 2025-05-19 | 6,080.00 | 6,080.00 | 5,920.00 | 5,960.00 | 5,715.44 | 31,340 |
| 2025-05-16 | 5,970.00 | 6,070.00 | 5,880.00 | 6,070.00 | 5,820.93 | 68,911 |
| 2025-05-15 | 5,950.00 | 5,960.00 | 5,890.00 | 5,920.00 | 5,677.08 | 12,399 |
| 2025-05-14 | 5,890.00 | 5,980.00 | 5,890.00 | 5,950.00 | 5,705.85 | 26,610 |
| 2025-05-13 | 5,870.00 | 6,000.00 | 5,870.00 | 5,920.00 | 5,677.08 | 30,131 |
| 2025-05-12 | 5,880.00 | 5,960.00 | 5,840.00 | 5,930.00 | 5,686.67 | 38,130 |
| 2025-05-09 | 5,810.00 | 5,890.00 | 5,800.00 | 5,880.00 | 5,638.72 | 14,472 |
| 2025-05-08 | 5,770.00 | 5,900.00 | 5,760.00 | 5,840.00 | 5,600.36 | 17,377 |
| 2025-05-07 | 5,840.00 | 5,880.00 | 5,640.00 | 5,770.00 | 5,533.24 | 16,194 |
| 2025-05-02 | 5,980.00 | 5,980.00 | 5,820.00 | 5,880.00 | 5,638.72 | 10,355 |
| 2025-04-30 | 5,950.00 | 5,950.00 | 5,850.00 | 5,880.00 | 5,638.72 | 14,710 |
| 2025-04-29 | 5,890.00 | 5,950.00 | 5,890.00 | 5,950.00 | 5,705.85 | 24,064 |
| 2025-04-28 | 5,970.00 | 6,000.00 | 5,880.00 | 5,880.00 | 5,638.72 | 27,936 |
| 2025-04-25 | 5,900.00 | 5,990.00 | 5,860.00 | 5,970.00 | 5,725.03 | 31,227 |
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.