INITECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,450.00 | 5,490.00 | 5,240.00 | 5,380.00 | 5,380.00 | 35,341 |
| 2026-10-16 | 5,350.00 | 5,480.00 | 5,150.00 | 5,350.00 | 5,350.00 | 118,147 |
| 2026-10-15 | 5,130.00 | 5,360.00 | 5,000.00 | 5,290.00 | 5,290.00 | 129,952 |
| 2026-10-14 | 4,935.00 | 5,150.00 | 4,935.00 | 5,120.00 | 5,120.00 | 83,541 |
| 2026-10-13 | 4,865.00 | 4,995.00 | 4,750.00 | 4,985.00 | 4,985.00 | 56,624 |
| 2026-10-12 | 4,930.00 | 5,000.00 | 4,860.00 | 4,920.00 | 4,920.00 | 80,370 |
| 2026-10-08 | 4,945.00 | 5,010.00 | 4,770.00 | 4,945.00 | 4,945.00 | 66,086 |
| 2026-10-07 | 4,800.00 | 4,925.00 | 4,740.00 | 4,850.00 | 4,850.00 | 108,040 |
| 2026-10-06 | 4,850.00 | 4,990.00 | 4,600.00 | 4,800.00 | 4,800.00 | 101,421 |
| 2026-10-02 | 4,665.00 | 4,850.00 | 4,665.00 | 4,790.00 | 4,790.00 | 52,444 |
| 2026-10-01 | 4,670.00 | 4,820.00 | 4,670.00 | 4,755.00 | 4,755.00 | 31,257 |
| 2026-09-30 | 4,610.00 | 4,790.00 | 4,610.00 | 4,750.00 | 4,750.00 | 31,362 |
| 2026-09-29 | 4,800.00 | 4,925.00 | 4,660.00 | 4,725.00 | 4,725.00 | 38,946 |
| 2026-09-28 | 4,600.00 | 4,815.00 | 4,470.00 | 4,800.00 | 4,800.00 | 85,912 |
| 2026-09-23 | 4,540.00 | 4,570.00 | 4,430.00 | 4,560.00 | 4,560.00 | 47,748 |
| 2026-09-22 | 4,345.00 | 4,555.00 | 4,335.00 | 4,540.00 | 4,540.00 | 46,649 |
| 2026-09-21 | 4,455.00 | 4,465.00 | 4,275.00 | 4,465.00 | 4,465.00 | 38,094 |
| 2026-09-18 | 4,345.00 | 4,540.00 | 4,345.00 | 4,455.00 | 4,455.00 | 49,447 |
| 2026-09-17 | 4,510.00 | 4,510.00 | 4,370.00 | 4,480.00 | 4,480.00 | 88,609 |
| 2026-09-16 | 4,595.00 | 4,595.00 | 4,410.00 | 4,450.00 | 4,450.00 | 52,946 |
| 2026-09-15 | 4,400.00 | 4,525.00 | 4,280.00 | 4,500.00 | 4,500.00 | 73,880 |
| 2026-09-14 | 4,395.00 | 4,420.00 | 4,210.00 | 4,350.00 | 4,350.00 | 89,857 |
| 2026-09-11 | 4,230.00 | 4,295.00 | 4,160.00 | 4,280.00 | 4,280.00 | 65,765 |
| 2026-09-10 | 3,940.00 | 4,285.00 | 3,885.00 | 4,230.00 | 4,230.00 | 80,792 |
| 2026-09-09 | 3,895.00 | 3,980.00 | 3,800.00 | 3,970.00 | 3,970.00 | 53,828 |
| 2026-09-08 | 4,000.00 | 4,035.00 | 3,860.00 | 3,895.00 | 3,895.00 | 54,189 |
| 2026-09-07 | 4,255.00 | 4,255.00 | 3,830.00 | 4,015.00 | 4,015.00 | 125,240 |
| 2026-09-04 | 4,605.00 | 4,630.00 | 4,115.00 | 4,260.00 | 4,260.00 | 197,164 |
| 2026-09-03 | 4,485.00 | 4,750.00 | 4,420.00 | 4,500.00 | 4,500.00 | 192,298 |
| 2026-09-02 | 4,180.00 | 4,480.00 | 4,110.00 | 4,480.00 | 4,480.00 | 238,673 |
| 2026-09-01 | 4,110.00 | 4,340.00 | 4,065.00 | 4,180.00 | 4,180.00 | 139,279 |
| 2026-08-31 | 3,930.00 | 4,200.00 | 3,910.00 | 4,100.00 | 4,100.00 | 440,210 |
| 2026-08-28 | 3,695.00 | 4,055.00 | 3,680.00 | 3,930.00 | 3,930.00 | 237,529 |
| 2026-08-27 | 3,905.00 | 3,905.00 | 3,615.00 | 3,790.00 | 3,790.00 | 114,286 |
| 2026-08-26 | 3,825.00 | 3,935.00 | 3,825.00 | 3,860.00 | 3,860.00 | 33,071 |
| 2026-08-25 | 3,875.00 | 3,895.00 | 3,780.00 | 3,885.00 | 3,885.00 | 37,799 |
| 2026-08-24 | 3,790.00 | 3,885.00 | 3,685.00 | 3,870.00 | 3,870.00 | 62,963 |
| 2026-08-21 | 3,690.00 | 3,810.00 | 3,610.00 | 3,790.00 | 3,790.00 | 71,942 |
| 2026-08-20 | 3,785.00 | 3,800.00 | 3,615.00 | 3,690.00 | 3,690.00 | 26,714 |
| 2026-08-19 | 3,670.00 | 3,695.00 | 3,590.00 | 3,675.00 | 3,675.00 | 19,494 |
| 2026-08-18 | 3,795.00 | 3,795.00 | 3,605.00 | 3,670.00 | 3,670.00 | 51,855 |
| 2026-08-14 | 3,835.00 | 3,870.00 | 3,755.00 | 3,780.00 | 3,780.00 | 33,484 |
| 2026-08-13 | 3,905.00 | 3,965.00 | 3,800.00 | 3,835.00 | 3,835.00 | 61,477 |
| 2026-08-12 | 3,960.00 | 4,055.00 | 3,800.00 | 3,905.00 | 3,905.00 | 89,231 |
| 2026-08-11 | 3,900.00 | 4,050.00 | 3,845.00 | 3,990.00 | 3,990.00 | 102,668 |
| 2026-08-10 | 3,770.00 | 3,930.00 | 3,685.00 | 3,900.00 | 3,900.00 | 88,680 |
| 2026-08-07 | 3,515.00 | 3,785.00 | 3,505.00 | 3,770.00 | 3,770.00 | 104,853 |
| 2026-08-06 | 3,690.00 | 3,750.00 | 3,590.00 | 3,615.00 | 3,615.00 | 52,593 |
| 2026-08-05 | 3,675.00 | 3,710.00 | 3,575.00 | 3,680.00 | 3,680.00 | 86,353 |
| 2026-08-04 | 3,750.00 | 3,835.00 | 3,620.00 | 3,675.00 | 3,675.00 | 67,705 |
| 2026-08-03 | 3,625.00 | 3,850.00 | 3,590.00 | 3,750.00 | 3,750.00 | 80,903 |
| 2026-07-31 | 3,550.00 | 3,700.00 | 3,105.00 | 3,630.00 | 3,630.00 | 239,264 |
| 2026-07-30 | 3,595.00 | 3,705.00 | 3,505.00 | 3,555.00 | 3,555.00 | 69,974 |
| 2026-07-29 | 3,895.00 | 3,985.00 | 3,490.00 | 3,600.00 | 3,600.00 | 256,195 |
| 2026-07-28 | 3,875.00 | 3,960.00 | 3,780.00 | 3,870.00 | 3,870.00 | 71,651 |
| 2026-07-27 | 3,910.00 | 3,950.00 | 3,755.00 | 3,885.00 | 3,885.00 | 62,606 |
| 2026-07-24 | 3,930.00 | 3,950.00 | 3,750.00 | 3,785.00 | 3,785.00 | 45,056 |
| 2026-07-23 | 3,720.00 | 3,895.00 | 3,715.00 | 3,885.00 | 3,885.00 | 110,696 |
| 2026-07-22 | 3,625.00 | 3,915.00 | 3,625.00 | 3,700.00 | 3,700.00 | 126,486 |
| 2026-07-21 | 3,435.00 | 3,645.00 | 3,435.00 | 3,625.00 | 3,625.00 | 129,366 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 20.0000 KRW |
| 2023-12-27 | 20.0000 KRW |
| 2022-12-28 | 20.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
| 2020-12-29 | 20.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.