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
2023-11-013,120.003,220.003,115.003,200.003,160.9412,022
2023-10-313,120.003,150.003,030.003,090.003,052.286,249
2023-10-303,105.003,120.003,090.003,115.003,076.984,745
2023-10-273,090.003,135.003,060.003,105.003,067.105,127
2023-10-263,050.003,150.003,020.003,100.003,062.1611,105
2023-10-253,150.003,195.003,110.003,155.003,116.498,730
2023-10-243,090.003,195.003,090.003,145.003,106.6113,622
2023-10-233,070.003,090.003,030.003,090.003,052.283,880
2023-10-203,120.003,120.002,995.003,085.003,047.3413,490
2023-10-193,250.003,250.003,150.003,160.003,121.434,076
2023-10-183,300.003,300.003,190.003,275.003,235.027,540
2023-10-173,155.003,380.003,155.003,300.003,259.7215,077
2023-10-163,200.003,200.003,150.003,165.003,126.373,852
2023-10-133,300.003,300.003,190.003,200.003,160.945,479
2023-10-123,280.003,300.003,215.003,290.003,249.843,824
2023-10-113,215.003,280.003,215.003,275.003,235.021,411
2023-10-103,310.003,315.003,225.003,260.003,220.217,111
2023-10-063,295.003,350.003,270.003,310.003,269.601,761
2023-10-053,235.003,375.003,205.003,310.003,269.6010,877
2023-10-043,340.003,345.003,225.003,310.003,269.606,694
2023-09-273,360.003,395.003,285.003,365.003,323.938,276
2023-09-263,305.003,410.003,305.003,360.003,318.9913,953
2023-09-253,300.003,360.003,300.003,315.003,274.5415,113
2023-09-223,260.003,365.003,260.003,300.003,259.722,851
2023-09-213,300.003,375.003,300.003,360.003,318.998,721
2023-09-203,310.003,345.003,290.003,345.003,304.178,599
2023-09-193,335.003,385.003,335.003,335.003,294.294,322
2023-09-183,500.003,500.003,350.003,395.003,353.566,127
2023-09-153,345.003,420.003,345.003,395.003,353.5621,137
2023-09-143,335.003,400.003,320.003,335.003,294.2926,812
2023-09-133,370.003,370.003,300.003,315.003,274.547,840
2023-09-123,370.003,395.003,330.003,390.003,348.628,176
2023-09-113,410.003,475.003,365.003,365.003,323.9323,869
2023-09-083,415.003,700.003,385.003,430.003,388.1331,086
2023-09-073,480.003,500.003,380.003,440.003,398.0110,330
2023-09-063,430.003,525.003,430.003,485.003,442.4641,037
2023-09-053,310.003,420.003,265.003,420.003,378.2511,194
2023-09-043,335.003,370.003,310.003,370.003,328.864,079
2023-09-013,415.003,430.003,310.003,335.003,294.2915,401
2023-08-313,420.003,480.003,395.003,415.003,373.325,591
2023-08-303,400.003,480.003,390.003,455.003,412.8312,496
2023-08-293,440.003,440.003,355.003,400.003,358.5016,671
2023-08-283,330.003,485.003,330.003,410.003,368.3810,887
2023-08-253,345.003,345.003,280.003,305.003,264.663,453
2023-08-243,270.003,320.003,270.003,310.003,269.608,141
2023-08-233,275.003,300.003,225.003,270.003,230.0911,725
2023-08-223,340.003,350.003,235.003,270.003,230.0920,443
2023-08-213,330.003,375.003,275.003,275.003,235.0211,142
2023-08-183,290.003,330.003,265.003,310.003,269.605,295
2023-08-173,215.003,330.003,200.003,330.003,289.359,740
2023-08-163,250.003,365.003,225.003,310.003,269.6029,621
2023-08-143,560.003,560.003,350.003,400.003,358.5035,183
2023-08-113,620.003,650.003,530.003,560.003,516.556,923
2023-08-103,600.003,640.003,535.003,620.003,575.8141,056
2023-08-093,400.003,570.003,385.003,500.003,457.2814,176
2023-08-083,450.003,510.003,350.003,430.003,388.1321,049
2023-08-073,345.003,510.003,330.003,510.003,467.1625,590
2023-08-043,275.003,285.003,195.003,280.003,239.966,200
2023-08-033,290.003,290.003,220.003,275.003,235.027,408
2023-08-023,270.003,340.003,235.003,295.003,254.7813,810
← NewerPage 13 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.