Inzi Controls historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,670.00 | 5,680.00 | 5,590.00 | 5,680.00 | 5,309.15 | 14,204 |
| 2025-01-22 | 5,700.00 | 5,730.00 | 5,660.00 | 5,680.00 | 5,309.15 | 10,498 |
| 2025-01-21 | 5,720.00 | 5,800.00 | 5,650.00 | 5,700.00 | 5,327.84 | 11,821 |
| 2025-01-20 | 5,780.00 | 5,810.00 | 5,720.00 | 5,720.00 | 5,346.54 | 9,195 |
| 2025-01-17 | 5,820.00 | 5,830.00 | 5,750.00 | 5,780.00 | 5,402.62 | 7,938 |
| 2025-01-16 | 5,830.00 | 5,850.00 | 5,700.00 | 5,820.00 | 5,440.01 | 17,748 |
| 2025-01-15 | 5,820.00 | 5,850.00 | 5,780.00 | 5,780.00 | 5,402.62 | 6,618 |
| 2025-01-14 | 5,800.00 | 5,830.00 | 5,780.00 | 5,830.00 | 5,449.36 | 7,668 |
| 2025-01-13 | 5,920.00 | 5,920.00 | 5,790.00 | 5,800.00 | 5,421.31 | 16,022 |
| 2025-01-10 | 5,870.00 | 5,930.00 | 5,860.00 | 5,920.00 | 5,533.48 | 10,423 |
| 2025-01-09 | 5,880.00 | 5,900.00 | 5,830.00 | 5,870.00 | 5,486.74 | 8,837 |
| 2025-01-08 | 5,870.00 | 5,900.00 | 5,790.00 | 5,880.00 | 5,496.09 | 8,807 |
| 2025-01-07 | 5,930.00 | 5,960.00 | 5,840.00 | 5,840.00 | 5,458.70 | 8,666 |
| 2025-01-06 | 5,780.00 | 5,940.00 | 5,780.00 | 5,930.00 | 5,542.83 | 19,127 |
| 2025-01-03 | 5,650.00 | 5,800.00 | 5,610.00 | 5,770.00 | 5,393.27 | 11,611 |
| 2025-01-02 | 5,680.00 | 5,700.00 | 5,530.00 | 5,660.00 | 5,290.46 | 22,630 |
| 2024-12-30 | 5,700.00 | 5,730.00 | 5,670.00 | 5,680.00 | 5,309.15 | 10,436 |
| 2024-12-27 | 5,890.00 | 5,890.00 | 5,660.00 | 5,700.00 | 5,327.84 | 17,919 |
| 2024-12-26 | 5,850.00 | 5,930.00 | 5,840.00 | 5,890.00 | 5,505.44 | 15,472 |
| 2024-12-24 | 5,950.00 | 5,950.00 | 5,830.00 | 5,850.00 | 5,468.05 | 11,385 |
| 2024-12-23 | 5,780.00 | 5,970.00 | 5,770.00 | 5,920.00 | 5,533.48 | 26,392 |
| 2024-12-20 | 5,930.00 | 5,970.00 | 5,770.00 | 5,770.00 | 5,393.27 | 24,751 |
| 2024-12-19 | 5,970.00 | 6,000.00 | 5,870.00 | 5,980.00 | 5,589.56 | 13,272 |
| 2024-12-18 | 6,050.00 | 6,050.00 | 5,920.00 | 6,000.00 | 5,608.26 | 19,560 |
| 2024-12-17 | 5,940.00 | 6,010.00 | 5,850.00 | 6,010.00 | 5,617.60 | 36,491 |
| 2024-12-16 | 5,900.00 | 6,050.00 | 5,890.00 | 5,950.00 | 5,561.52 | 75,274 |
| 2024-12-13 | 5,630.00 | 6,000.00 | 5,630.00 | 5,930.00 | 5,542.83 | 50,665 |
| 2024-12-12 | 5,670.00 | 5,670.00 | 5,550.00 | 5,630.00 | 5,262.41 | 24,671 |
| 2024-12-11 | 5,310.00 | 5,560.00 | 5,310.00 | 5,550.00 | 5,187.64 | 21,002 |
| 2024-12-10 | 5,050.00 | 5,460.00 | 5,050.00 | 5,400.00 | 5,047.43 | 64,852 |
| 2024-12-09 | 5,470.00 | 5,470.00 | 5,040.00 | 5,050.00 | 4,720.28 | 73,950 |
| 2024-12-06 | 5,750.00 | 5,750.00 | 5,460.00 | 5,470.00 | 5,112.86 | 54,649 |
| 2024-12-05 | 5,760.00 | 5,810.00 | 5,670.00 | 5,750.00 | 5,374.58 | 25,832 |
| 2024-12-04 | 5,800.00 | 5,860.00 | 5,700.00 | 5,810.00 | 5,430.66 | 23,853 |
| 2024-12-03 | 5,700.00 | 5,930.00 | 5,700.00 | 5,910.00 | 5,524.13 | 77,265 |
| 2024-12-02 | 5,800.00 | 6,000.00 | 5,670.00 | 5,700.00 | 5,327.84 | 37,630 |
| 2024-11-29 | 5,880.00 | 5,960.00 | 5,780.00 | 5,840.00 | 5,458.70 | 16,673 |
| 2024-11-28 | 5,980.00 | 6,010.00 | 5,920.00 | 5,930.00 | 5,542.83 | 12,405 |
| 2024-11-27 | 5,990.00 | 6,030.00 | 5,900.00 | 5,980.00 | 5,589.56 | 15,352 |
| 2024-11-26 | 5,860.00 | 6,170.00 | 5,810.00 | 6,000.00 | 5,608.26 | 86,147 |
| 2024-11-25 | 5,970.00 | 5,980.00 | 5,840.00 | 5,880.00 | 5,496.09 | 25,372 |
| 2024-11-22 | 5,800.00 | 5,970.00 | 5,770.00 | 5,970.00 | 5,580.22 | 19,942 |
| 2024-11-21 | 5,780.00 | 5,820.00 | 5,730.00 | 5,800.00 | 5,421.31 | 13,656 |
| 2024-11-20 | 5,810.00 | 5,820.00 | 5,740.00 | 5,780.00 | 5,402.62 | 18,370 |
| 2024-11-19 | 5,720.00 | 5,830.00 | 5,720.00 | 5,770.00 | 5,393.27 | 12,224 |
| 2024-11-18 | 5,710.00 | 5,870.00 | 5,660.00 | 5,820.00 | 5,440.01 | 35,991 |
| 2024-11-15 | 5,900.00 | 5,900.00 | 5,550.00 | 5,650.00 | 5,281.11 | 23,917 |
| 2024-11-14 | 5,580.00 | 5,730.00 | 5,580.00 | 5,620.00 | 5,253.07 | 13,318 |
| 2024-11-13 | 5,780.00 | 5,860.00 | 5,600.00 | 5,610.00 | 5,243.72 | 39,291 |
| 2024-11-12 | 6,150.00 | 6,150.00 | 5,830.00 | 5,860.00 | 5,477.40 | 76,180 |
| 2024-11-11 | 6,230.00 | 6,250.00 | 6,010.00 | 6,040.00 | 5,645.64 | 26,680 |
| 2024-11-08 | 6,280.00 | 6,340.00 | 6,210.00 | 6,230.00 | 5,823.24 | 22,387 |
| 2024-11-07 | 6,270.00 | 6,340.00 | 6,220.00 | 6,300.00 | 5,888.67 | 10,118 |
| 2024-11-06 | 6,400.00 | 6,410.00 | 6,250.00 | 6,270.00 | 5,860.63 | 22,740 |
| 2024-11-05 | 6,290.00 | 6,430.00 | 6,290.00 | 6,430.00 | 6,010.18 | 13,679 |
| 2024-11-04 | 6,460.00 | 6,470.00 | 6,380.00 | 6,430.00 | 6,010.18 | 14,269 |
| 2024-11-01 | 6,280.00 | 6,450.00 | 6,280.00 | 6,380.00 | 5,963.45 | 15,980 |
| 2024-10-31 | 6,360.00 | 6,460.00 | 6,320.00 | 6,430.00 | 6,010.18 | 30,531 |
| 2024-10-30 | 6,210.00 | 6,390.00 | 6,210.00 | 6,360.00 | 5,944.75 | 22,405 |
| 2024-10-29 | 6,340.00 | 6,380.00 | 6,200.00 | 6,200.00 | 5,795.20 | 19,744 |
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.