Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 053350.KQ stock page

INITECH Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,720.003,775.003,700.003,725.003,702.4927,042
2024-07-243,810.003,810.003,710.003,750.003,727.3417,665
2024-07-233,725.003,800.003,725.003,760.003,737.282,431
2024-07-223,770.003,805.003,740.003,795.003,772.0723,104
2024-07-193,755.003,800.003,750.003,770.003,747.2221,334
2024-07-183,770.003,790.003,740.003,755.003,732.3115,862
2024-07-173,720.003,780.003,720.003,770.003,747.2227,088
2024-07-163,625.003,710.003,625.003,700.003,677.6424,251
2024-07-153,610.003,700.003,605.003,625.003,603.1028,785
2024-07-123,620.003,650.003,580.003,580.003,558.3714,869
2024-07-113,680.003,680.003,625.003,625.003,603.1017,470
2024-07-103,650.003,660.003,605.003,655.003,632.9225,836
2024-07-093,630.003,695.003,590.003,625.003,603.1016,213
2024-07-083,535.003,645.003,500.003,625.003,603.1016,667
2024-07-053,530.003,535.003,425.003,535.003,513.6416,692
2024-07-043,480.003,585.003,405.003,410.003,389.4012,972
2024-07-033,640.003,640.003,510.003,510.003,488.792,923
2024-07-023,600.003,610.003,560.003,595.003,573.281,913
2024-07-013,485.003,635.003,475.003,585.003,563.3418,517
2024-06-283,600.003,640.003,460.003,460.003,439.0912,731
2024-06-273,670.003,700.003,600.003,600.003,578.252,377
2024-06-263,670.003,705.003,640.003,700.003,677.6410,276
2024-06-253,615.003,690.003,615.003,670.003,647.8218,004
2024-06-243,610.003,675.003,610.003,630.003,608.0716,909
2024-06-213,655.003,655.003,615.003,645.003,622.9811,198
2024-06-203,640.003,640.003,585.003,630.003,608.0717,689
2024-06-193,575.003,645.003,575.003,585.003,563.3415,952
2024-06-183,510.003,560.003,470.003,545.003,523.584,287
2024-06-173,530.003,585.003,515.003,515.003,493.765,712
2024-06-143,550.003,635.003,505.003,535.003,513.645,801
2024-06-133,590.003,590.003,525.003,550.003,528.558,820
2024-06-123,655.003,710.003,565.003,565.003,543.467,500
2024-06-113,775.003,800.003,655.003,655.003,632.9217,376
2024-06-103,610.003,815.003,535.003,785.003,762.1368,017
2024-06-073,675.003,750.003,510.003,510.003,488.7941,490
2024-06-053,610.003,690.003,595.003,680.003,657.7628,596
2024-06-043,625.003,630.003,560.003,590.003,568.3122,125
2024-06-033,570.003,635.003,535.003,580.003,558.3717,344
2024-05-313,575.003,655.003,495.003,580.003,558.3749,040
2024-05-303,555.003,585.003,495.003,570.003,548.4316,354
2024-05-293,525.003,595.003,500.003,570.003,548.439,044
2024-05-283,535.003,600.003,525.003,525.003,503.7012,370
2024-05-273,610.003,670.003,480.003,530.003,508.6717,809
2024-05-243,415.003,595.003,415.003,525.003,503.7015,379
2024-05-233,520.003,520.003,410.003,410.003,389.406,560
2024-05-223,500.003,555.003,425.003,485.003,463.942,512
2024-05-213,555.003,555.003,475.003,485.003,463.941,923
2024-05-203,590.003,630.003,480.003,570.003,548.435,309
2024-05-173,600.003,685.003,585.003,650.003,627.9515,776
2024-05-163,560.003,700.003,560.003,590.003,568.3120,635
2024-05-143,600.003,635.003,570.003,570.003,548.439,035
2024-05-133,600.003,600.003,515.003,600.003,578.2514,006
2024-05-103,505.003,615.003,505.003,565.003,543.4614,717
2024-05-093,480.003,520.003,480.003,495.003,473.8811,910
2024-05-083,520.003,520.003,435.003,435.003,414.247,792
2024-05-073,535.003,555.003,460.003,535.003,513.648,877
2024-05-033,525.003,545.003,415.003,535.003,513.6413,961
2024-05-023,560.003,600.003,500.003,520.003,498.7311,703
2024-04-303,610.003,645.003,550.003,630.003,608.0712,867
2024-04-293,555.003,610.003,520.003,610.003,588.1913,934
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-12-2720.0000 KRW
2023-12-2720.0000 KRW
2022-12-2820.0000 KRW
2021-12-2920.0000 KRW
2020-12-2920.0000 KRW
2019-12-2720.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.