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
2024-01-293,330.003,330.003,265.003,295.003,275.096,321
2024-01-263,225.003,300.003,220.003,290.003,270.125,952
2024-01-253,250.003,295.003,215.003,255.003,235.336,310
2024-01-243,350.003,350.003,250.003,250.003,230.3610,233
2024-01-233,340.003,385.003,240.003,350.003,329.769,423
2024-01-223,230.003,300.003,220.003,280.003,260.188,833
2024-01-193,245.003,300.003,105.003,260.003,240.3012,096
2024-01-183,155.003,295.003,155.003,245.003,225.391,484
2024-01-173,200.003,300.003,155.003,185.003,165.766,012
2024-01-163,285.003,300.003,200.003,200.003,180.665,670
2024-01-153,320.003,330.003,265.003,280.003,260.182,934
2024-01-123,365.003,365.003,295.003,305.003,285.033,170
2024-01-113,360.003,450.003,330.003,365.003,344.676,506
2024-01-103,330.003,410.003,285.003,360.003,339.7022,357
2024-01-093,270.003,340.003,270.003,340.003,319.8210,899
2024-01-083,275.003,285.003,235.003,270.003,250.243,992
2024-01-053,225.003,250.003,225.003,245.003,225.3911,307
2024-01-043,230.003,250.003,185.003,220.003,200.544,827
2024-01-033,250.003,250.003,200.003,230.003,210.483,202
2024-01-023,260.003,260.003,200.003,250.003,230.365,018
2023-12-283,220.003,300.003,155.003,240.003,220.426,801
2023-12-273,200.003,225.003,140.003,220.003,200.543,730
2023-12-263,200.003,230.003,190.003,225.003,185.636,014
2023-12-223,215.003,245.003,170.003,225.003,185.6313,067
2023-12-213,205.003,255.003,195.003,215.003,175.763,153
2023-12-203,205.003,245.003,200.003,205.003,165.882,114
2023-12-193,185.003,220.003,165.003,220.003,180.702,863
2023-12-183,280.003,300.003,205.003,215.003,175.768,659
2023-12-153,350.003,425.003,250.003,270.003,230.098,096
2023-12-143,350.003,400.003,340.003,350.003,309.1116,035
2023-12-133,400.003,435.003,355.003,410.003,368.38694
2023-12-123,465.003,480.003,350.003,405.003,363.446,922
2023-12-113,355.003,435.003,345.003,435.003,393.073,453
2023-12-083,320.003,385.003,240.003,350.003,309.115,405
2023-12-073,310.003,345.003,275.003,330.003,289.354,039
2023-12-063,355.003,410.003,300.003,315.003,274.544,007
2023-12-053,255.003,365.003,225.003,355.003,314.0536,948
2023-12-043,200.003,260.003,170.003,260.003,220.216,009
2023-12-013,250.003,250.003,180.003,245.003,205.392,459
2023-11-303,200.003,290.003,195.003,250.003,210.333,028
2023-11-293,190.003,240.003,165.003,220.003,180.7017,716
2023-11-283,150.003,180.003,150.003,150.003,111.552,916
2023-11-273,175.003,200.003,135.003,185.003,146.126,026
2023-11-243,200.003,220.003,150.003,180.003,141.185,741
2023-11-233,160.003,205.003,150.003,190.003,151.066,252
2023-11-223,185.003,185.003,150.003,180.003,141.186,554
2023-11-213,180.003,200.003,160.003,180.003,141.182,552
2023-11-203,130.003,200.003,130.003,180.003,141.185,630
2023-11-173,155.003,155.003,100.003,130.003,091.7910,186
2023-11-163,100.003,175.003,100.003,155.003,116.493,032
2023-11-153,110.003,150.003,100.003,105.003,067.106,301
2023-11-143,105.003,125.003,080.003,100.003,062.166,596
2023-11-133,105.003,155.003,105.003,145.003,106.612,870
2023-11-103,185.003,195.003,120.003,130.003,091.7911,021
2023-11-093,195.003,300.003,165.003,185.003,146.1228,687
2023-11-083,195.003,250.003,140.003,195.003,156.0011,993
2023-11-073,245.003,305.003,185.003,190.003,151.0614,270
2023-11-063,230.003,235.003,100.003,210.003,170.8210,351
2023-11-033,225.003,230.003,165.003,230.003,190.575,498
2023-11-023,170.003,225.003,140.003,225.003,185.632,965
← NewerPage 12 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.