Inzi Controls historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,880.00 | 5,890.00 | 5,800.00 | 5,840.00 | 5,600.36 | 24,885 |
| 2025-04-23 | 5,790.00 | 5,940.00 | 5,760.00 | 5,850.00 | 5,609.95 | 46,478 |
| 2025-04-22 | 5,810.00 | 5,850.00 | 5,760.00 | 5,790.00 | 5,552.42 | 49,016 |
| 2025-04-21 | 5,830.00 | 5,830.00 | 5,740.00 | 5,780.00 | 5,542.83 | 11,367 |
| 2025-04-18 | 5,820.00 | 5,820.00 | 5,700.00 | 5,820.00 | 5,581.19 | 29,535 |
| 2025-04-17 | 5,760.00 | 5,820.00 | 5,740.00 | 5,790.00 | 5,552.42 | 12,964 |
| 2025-04-16 | 5,810.00 | 5,860.00 | 5,730.00 | 5,760.00 | 5,523.65 | 15,101 |
| 2025-04-15 | 5,810.00 | 5,850.00 | 5,690.00 | 5,850.00 | 5,609.95 | 57,651 |
| 2025-04-14 | 5,760.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,514.06 | 19,240 |
| 2025-04-11 | 5,690.00 | 5,800.00 | 5,580.00 | 5,760.00 | 5,523.65 | 22,207 |
| 2025-04-10 | 5,500.00 | 5,750.00 | 5,500.00 | 5,720.00 | 5,485.29 | 48,008 |
| 2025-04-09 | 5,420.00 | 5,550.00 | 5,330.00 | 5,350.00 | 5,130.47 | 29,085 |
| 2025-04-08 | 5,490.00 | 5,620.00 | 5,440.00 | 5,530.00 | 5,303.09 | 32,076 |
| 2025-04-07 | 5,660.00 | 5,660.00 | 5,310.00 | 5,330.00 | 5,111.29 | 39,086 |
| 2025-04-04 | 5,600.00 | 5,700.00 | 5,520.00 | 5,650.00 | 5,418.16 | 36,692 |
| 2025-04-03 | 5,640.00 | 5,760.00 | 5,550.00 | 5,640.00 | 5,408.57 | 8,628 |
| 2025-04-02 | 5,680.00 | 5,730.00 | 5,630.00 | 5,640.00 | 5,408.57 | 9,245 |
| 2025-04-01 | 5,620.00 | 5,750.00 | 5,550.00 | 5,700.00 | 5,466.11 | 10,501 |
| 2025-03-31 | 5,730.00 | 5,790.00 | 5,590.00 | 5,590.00 | 5,360.62 | 40,937 |
| 2025-03-28 | 5,870.00 | 5,900.00 | 5,750.00 | 5,790.00 | 5,552.42 | 27,535 |
| 2025-03-27 | 5,910.00 | 5,950.00 | 5,870.00 | 5,880.00 | 5,638.72 | 17,044 |
| 2025-03-26 | 5,920.00 | 5,980.00 | 5,900.00 | 5,900.00 | 5,657.90 | 23,541 |
| 2025-03-25 | 5,900.00 | 6,070.00 | 5,890.00 | 5,930.00 | 5,686.67 | 45,780 |
| 2025-03-24 | 5,890.00 | 5,940.00 | 5,820.00 | 5,820.00 | 5,581.19 | 36,218 |
| 2025-03-21 | 5,890.00 | 6,000.00 | 5,850.00 | 5,890.00 | 5,648.31 | 46,815 |
| 2025-03-20 | 6,050.00 | 6,490.00 | 5,890.00 | 5,910.00 | 5,667.49 | 590,724 |
| 2025-03-19 | 5,870.00 | 6,000.00 | 5,870.00 | 6,000.00 | 5,753.80 | 20,577 |
| 2025-03-18 | 5,930.00 | 5,970.00 | 5,870.00 | 5,870.00 | 5,629.13 | 32,999 |
| 2025-03-17 | 5,860.00 | 6,010.00 | 5,830.00 | 5,930.00 | 5,542.83 | 43,969 |
| 2025-03-14 | 5,720.00 | 5,860.00 | 5,710.00 | 5,860.00 | 5,477.40 | 14,060 |
| 2025-03-13 | 5,710.00 | 5,780.00 | 5,680.00 | 5,690.00 | 5,318.50 | 11,363 |
| 2025-03-12 | 5,720.00 | 5,780.00 | 5,680.00 | 5,710.00 | 5,337.19 | 10,775 |
| 2025-03-11 | 5,800.00 | 5,800.00 | 5,650.00 | 5,720.00 | 5,346.54 | 30,871 |
| 2025-03-10 | 5,850.00 | 5,910.00 | 5,820.00 | 5,840.00 | 5,458.70 | 16,313 |
| 2025-03-07 | 5,890.00 | 5,940.00 | 5,840.00 | 5,860.00 | 5,477.40 | 14,984 |
| 2025-03-06 | 5,980.00 | 6,040.00 | 5,880.00 | 5,900.00 | 5,514.79 | 16,839 |
| 2025-03-05 | 5,920.00 | 6,000.00 | 5,820.00 | 5,970.00 | 5,580.22 | 25,438 |
| 2025-03-04 | 5,900.00 | 5,920.00 | 5,830.00 | 5,890.00 | 5,505.44 | 23,222 |
| 2025-02-28 | 6,050.00 | 6,090.00 | 5,810.00 | 5,900.00 | 5,514.79 | 67,078 |
| 2025-02-27 | 6,140.00 | 6,140.00 | 6,000.00 | 6,050.00 | 5,654.99 | 32,490 |
| 2025-02-26 | 6,060.00 | 6,150.00 | 6,050.00 | 6,120.00 | 5,720.42 | 27,205 |
| 2025-02-25 | 6,190.00 | 6,190.00 | 6,050.00 | 6,120.00 | 5,720.42 | 42,214 |
| 2025-02-24 | 6,200.00 | 6,220.00 | 6,100.00 | 6,190.00 | 5,785.85 | 24,234 |
| 2025-02-21 | 6,140.00 | 6,210.00 | 6,110.00 | 6,200.00 | 5,795.20 | 19,617 |
| 2025-02-20 | 6,160.00 | 6,230.00 | 6,140.00 | 6,140.00 | 5,739.12 | 32,373 |
| 2025-02-19 | 6,080.00 | 6,210.00 | 6,080.00 | 6,140.00 | 5,739.12 | 50,580 |
| 2025-02-18 | 6,040.00 | 6,150.00 | 6,000.00 | 6,110.00 | 5,711.07 | 47,585 |
| 2025-02-17 | 6,080.00 | 6,110.00 | 6,020.00 | 6,070.00 | 5,673.69 | 32,632 |
| 2025-02-14 | 6,020.00 | 6,070.00 | 5,980.00 | 6,030.00 | 5,636.30 | 37,832 |
| 2025-02-13 | 5,940.00 | 6,040.00 | 5,930.00 | 6,030.00 | 5,636.30 | 35,675 |
| 2025-02-12 | 6,020.00 | 6,020.00 | 5,940.00 | 5,960.00 | 5,570.87 | 24,277 |
| 2025-02-11 | 6,020.00 | 6,040.00 | 5,950.00 | 5,950.00 | 5,561.52 | 49,074 |
| 2025-02-10 | 6,160.00 | 6,160.00 | 5,960.00 | 6,030.00 | 5,636.30 | 56,933 |
| 2025-02-07 | 6,010.00 | 6,280.00 | 6,010.00 | 6,060.00 | 5,664.34 | 237,347 |
| 2025-02-06 | 6,000.00 | 6,070.00 | 5,900.00 | 5,900.00 | 5,514.79 | 151,672 |
| 2025-02-05 | 5,690.00 | 6,780.00 | 5,660.00 | 6,000.00 | 5,608.26 | 2,640,451 |
| 2025-02-04 | 5,470.00 | 5,550.00 | 5,450.00 | 5,550.00 | 5,187.64 | 23,252 |
| 2025-02-03 | 5,600.00 | 5,630.00 | 5,410.00 | 5,470.00 | 5,112.86 | 26,404 |
| 2025-01-31 | 5,720.00 | 5,730.00 | 5,650.00 | 5,700.00 | 5,327.84 | 10,383 |
| 2025-01-24 | 5,700.00 | 5,740.00 | 5,670.00 | 5,730.00 | 5,355.88 | 14,208 |
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.