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
2024-04-263,515.003,600.003,460.003,555.003,533.5210,966
2024-04-253,590.003,620.003,515.003,520.003,498.7311,174
2024-04-243,505.003,615.003,500.003,600.003,578.2582,892
2024-04-233,440.003,500.003,410.003,470.003,449.0318,912
2024-04-223,325.003,445.003,325.003,395.003,374.4915,491
2024-04-193,280.003,410.003,250.003,335.003,314.8545,432
2024-04-183,220.003,355.003,175.003,280.003,260.1810,724
2024-04-173,055.003,300.003,055.003,220.003,200.5432,605
2024-04-163,200.003,245.003,000.003,010.002,991.8162,462
2024-04-153,305.003,345.003,170.003,170.003,150.8544,302
2024-04-123,260.003,325.003,245.003,270.003,250.245,820
2024-04-113,235.003,340.003,230.003,255.003,235.3319,253
2024-04-093,375.003,490.003,200.003,200.003,180.6645,220
2024-04-083,505.003,520.003,300.003,300.003,280.0627,007
2024-04-053,440.003,510.003,405.003,505.003,483.8220,378
2024-04-043,525.003,580.003,320.003,465.003,444.0641,003
2024-04-033,500.003,565.003,405.003,535.003,513.6416,549
2024-04-023,525.003,580.003,475.003,510.003,488.7911,328
2024-04-013,415.003,575.003,415.003,535.003,513.6430,770
2024-03-293,450.003,475.003,445.003,455.003,434.1210,270
2024-03-283,460.003,465.003,370.003,450.003,429.1522,241
2024-03-273,320.003,445.003,320.003,410.003,389.4044,521
2024-03-263,280.003,360.003,280.003,315.003,294.9722,804
2024-03-253,325.003,325.003,240.003,270.003,250.246,530
2024-03-223,225.003,350.003,225.003,325.003,304.9115,126
2024-03-213,270.003,270.003,200.003,215.003,195.577,455
2024-03-203,230.003,285.003,185.003,275.003,255.2114,489
2024-03-193,210.003,245.003,170.003,230.003,210.489,721
2024-03-183,175.003,300.003,160.003,160.003,140.9116,340
2024-03-153,150.003,175.003,140.003,165.003,145.883,381
2024-03-143,190.003,190.003,135.003,175.003,155.827,942
2024-03-133,290.003,295.003,100.003,190.003,170.7320,608
2024-03-123,180.003,350.003,180.003,325.003,304.9145,562
2024-03-113,250.003,255.003,160.003,175.003,155.824,832
2024-03-083,230.003,280.003,215.003,240.003,220.4217,956
2024-03-073,180.003,210.003,140.003,210.003,190.602,997
2024-03-063,150.003,195.003,150.003,185.003,165.762,147
2024-03-053,215.003,230.003,160.003,175.003,155.829,499
2024-03-043,275.003,290.003,185.003,240.003,220.429,002
2024-02-293,265.003,350.003,265.003,275.003,255.2120,698
2024-02-283,210.003,260.003,205.003,245.003,225.396,930
2024-02-273,210.003,305.003,210.003,220.003,200.542,323
2024-02-263,255.003,300.003,205.003,250.003,230.363,891
2024-02-233,260.003,295.003,250.003,255.003,235.332,398
2024-02-223,300.003,300.003,260.003,260.003,240.3017,574
2024-02-213,300.003,315.003,255.003,255.003,235.3311,355
2024-02-203,350.003,350.003,275.003,305.003,285.0310,027
2024-02-193,355.003,400.003,315.003,335.003,314.8520,171
2024-02-163,365.003,365.003,320.003,345.003,324.791,781
2024-02-153,365.003,400.003,340.003,355.003,334.733,482
2024-02-143,355.003,375.003,350.003,370.003,349.645,386
2024-02-133,385.003,415.003,340.003,355.003,334.733,821
2024-02-083,335.003,430.003,325.003,385.003,364.5518,776
2024-02-073,290.003,375.003,280.003,350.003,329.768,572
2024-02-063,310.003,320.003,255.003,295.003,275.098,785
2024-02-053,415.003,415.003,285.003,285.003,265.1524,367
2024-02-023,395.003,430.003,350.003,430.003,409.278,901
2024-02-013,325.003,470.003,305.003,395.003,374.4958,118
2024-01-313,305.003,330.003,265.003,295.003,275.094,089
2024-01-303,300.003,320.003,275.003,305.003,285.033,940
← NewerPage 11 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.