Inzi Controls historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,080.00 | 6,450.00 | 6,070.00 | 6,340.00 | 5,926.06 | 36,486 |
| 2024-10-25 | 6,180.00 | 6,450.00 | 6,100.00 | 6,140.00 | 5,739.12 | 52,446 |
| 2024-10-24 | 6,210.00 | 6,310.00 | 6,200.00 | 6,220.00 | 5,813.89 | 13,520 |
| 2024-10-23 | 6,300.00 | 6,340.00 | 6,250.00 | 6,270.00 | 5,860.63 | 12,480 |
| 2024-10-22 | 6,450.00 | 6,450.00 | 6,260.00 | 6,290.00 | 5,879.32 | 24,662 |
| 2024-10-21 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 5,982.14 | 50,485 |
| 2024-10-18 | 6,520.00 | 6,620.00 | 6,450.00 | 6,550.00 | 6,122.35 | 41,277 |
| 2024-10-17 | 6,350.00 | 6,990.00 | 6,300.00 | 6,520.00 | 6,094.31 | 590,692 |
| 2024-10-16 | 6,410.00 | 6,410.00 | 6,270.00 | 6,290.00 | 5,879.32 | 6,251 |
| 2024-10-15 | 6,410.00 | 6,480.00 | 6,340.00 | 6,350.00 | 5,935.40 | 16,849 |
| 2024-10-14 | 6,620.00 | 6,620.00 | 6,370.00 | 6,410.00 | 5,991.49 | 14,542 |
| 2024-10-11 | 6,710.00 | 6,710.00 | 6,420.00 | 6,430.00 | 6,010.18 | 48,133 |
| 2024-10-10 | 6,390.00 | 6,830.00 | 6,390.00 | 6,690.00 | 6,253.21 | 149,861 |
| 2024-10-08 | 6,150.00 | 6,690.00 | 6,100.00 | 6,430.00 | 6,010.18 | 169,040 |
| 2024-10-07 | 6,090.00 | 6,150.00 | 6,090.00 | 6,130.00 | 5,729.77 | 11,133 |
| 2024-10-04 | 6,010.00 | 6,210.00 | 6,010.00 | 6,080.00 | 5,683.03 | 17,735 |
| 2024-10-02 | 6,090.00 | 6,140.00 | 6,010.00 | 6,060.00 | 5,664.34 | 14,317 |
| 2024-09-30 | 6,330.00 | 6,330.00 | 6,110.00 | 6,150.00 | 5,748.46 | 13,803 |
| 2024-09-27 | 6,230.00 | 6,310.00 | 6,190.00 | 6,220.00 | 5,813.89 | 13,453 |
| 2024-09-26 | 6,380.00 | 6,380.00 | 6,190.00 | 6,270.00 | 5,860.63 | 15,941 |
| 2024-09-25 | 6,210.00 | 6,300.00 | 6,200.00 | 6,210.00 | 5,804.55 | 21,704 |
| 2024-09-24 | 6,130.00 | 6,230.00 | 6,130.00 | 6,230.00 | 5,823.24 | 13,543 |
| 2024-09-23 | 6,170.00 | 6,260.00 | 6,000.00 | 6,190.00 | 5,785.85 | 30,113 |
| 2024-09-20 | 6,130.00 | 6,210.00 | 6,110.00 | 6,170.00 | 5,767.16 | 11,512 |
| 2024-09-19 | 6,130.00 | 6,140.00 | 6,030.00 | 6,130.00 | 5,729.77 | 16,314 |
| 2024-09-13 | 6,100.00 | 6,160.00 | 6,090.00 | 6,130.00 | 5,729.77 | 11,855 |
| 2024-09-12 | 5,900.00 | 6,140.00 | 5,900.00 | 6,090.00 | 5,692.38 | 21,365 |
| 2024-09-11 | 5,890.00 | 5,950.00 | 5,820.00 | 5,900.00 | 5,514.79 | 19,240 |
| 2024-09-10 | 5,950.00 | 6,070.00 | 5,850.00 | 5,860.00 | 5,477.40 | 61,775 |
| 2024-09-09 | 5,820.00 | 6,020.00 | 5,820.00 | 5,950.00 | 5,561.52 | 34,104 |
| 2024-09-06 | 6,180.00 | 6,190.00 | 5,970.00 | 6,020.00 | 5,626.95 | 28,685 |
| 2024-09-05 | 6,270.00 | 6,370.00 | 6,050.00 | 6,140.00 | 5,739.12 | 35,286 |
| 2024-09-04 | 6,260.00 | 6,400.00 | 6,230.00 | 6,300.00 | 5,888.67 | 28,539 |
| 2024-09-03 | 6,500.00 | 6,590.00 | 6,450.00 | 6,470.00 | 6,047.57 | 24,121 |
| 2024-09-02 | 6,340.00 | 6,680.00 | 6,330.00 | 6,550.00 | 6,122.35 | 56,984 |
| 2024-08-30 | 6,320.00 | 6,360.00 | 6,280.00 | 6,330.00 | 5,916.71 | 12,494 |
| 2024-08-29 | 6,260.00 | 6,450.00 | 6,260.00 | 6,320.00 | 5,907.36 | 18,830 |
| 2024-08-28 | 6,320.00 | 6,370.00 | 6,260.00 | 6,320.00 | 5,907.36 | 7,685 |
| 2024-08-27 | 6,390.00 | 6,390.00 | 6,270.00 | 6,320.00 | 5,907.36 | 6,977 |
| 2024-08-26 | 6,530.00 | 6,540.00 | 6,330.00 | 6,350.00 | 5,935.40 | 15,649 |
| 2024-08-23 | 6,450.00 | 6,610.00 | 6,350.00 | 6,510.00 | 6,084.96 | 19,008 |
| 2024-08-22 | 6,630.00 | 6,710.00 | 6,470.00 | 6,510.00 | 6,084.96 | 34,142 |
| 2024-08-21 | 6,840.00 | 6,840.00 | 6,570.00 | 6,640.00 | 6,206.47 | 54,907 |
| 2024-08-20 | 6,680.00 | 6,880.00 | 6,680.00 | 6,840.00 | 6,393.41 | 33,608 |
| 2024-08-19 | 6,700.00 | 6,880.00 | 6,700.00 | 6,710.00 | 6,271.90 | 29,258 |
| 2024-08-16 | 6,830.00 | 6,860.00 | 6,680.00 | 6,700.00 | 6,262.55 | 32,815 |
| 2024-08-14 | 6,330.00 | 6,910.00 | 6,330.00 | 6,820.00 | 6,374.72 | 272,858 |
| 2024-08-13 | 6,350.00 | 6,390.00 | 6,220.00 | 6,330.00 | 5,916.71 | 29,353 |
| 2024-08-12 | 6,230.00 | 6,400.00 | 6,200.00 | 6,350.00 | 5,935.40 | 80,817 |
| 2024-08-09 | 6,130.00 | 6,280.00 | 6,130.00 | 6,230.00 | 5,823.24 | 23,057 |
| 2024-08-08 | 6,000.00 | 6,170.00 | 5,940.00 | 6,070.00 | 5,673.69 | 40,764 |
| 2024-08-07 | 5,990.00 | 6,280.00 | 5,990.00 | 6,170.00 | 5,767.16 | 35,242 |
| 2024-08-06 | 5,770.00 | 6,380.00 | 5,770.00 | 6,050.00 | 5,654.99 | 86,198 |
| 2024-08-05 | 6,530.00 | 6,620.00 | 5,510.00 | 5,770.00 | 5,393.27 | 123,495 |
| 2024-08-02 | 6,750.00 | 6,830.00 | 6,600.00 | 6,620.00 | 6,187.78 | 43,235 |
| 2024-08-01 | 6,760.00 | 6,850.00 | 6,760.00 | 6,850.00 | 6,402.76 | 15,434 |
| 2024-07-31 | 6,940.00 | 6,940.00 | 6,600.00 | 6,810.00 | 6,365.37 | 43,497 |
| 2024-07-30 | 7,000.00 | 7,000.00 | 6,870.00 | 6,870.00 | 6,421.45 | 11,230 |
| 2024-07-29 | 6,950.00 | 6,960.00 | 6,900.00 | 6,960.00 | 6,505.58 | 14,136 |
| 2024-07-26 | 6,850.00 | 6,950.00 | 6,800.00 | 6,950.00 | 6,496.23 | 16,558 |
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.