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
2023-08-013,175.003,290.003,175.003,290.003,249.8410,572
2023-07-313,215.003,305.003,150.003,170.003,131.317,969
2023-07-283,030.003,330.002,995.003,180.003,141.1813,513
2023-07-272,825.003,030.002,825.003,030.002,993.0121,775
2023-07-263,115.003,115.002,825.002,860.002,825.0981,349
2023-07-253,315.003,315.003,100.003,100.003,062.1632,319
2023-07-243,380.003,390.003,315.003,315.003,274.5424,750
2023-07-213,480.003,505.003,440.003,445.003,402.9515,515
2023-07-203,540.003,540.003,455.003,510.003,467.1617,207
2023-07-193,550.003,550.003,445.003,540.003,496.7911,168
2023-07-183,540.003,565.003,495.003,550.003,506.678,860
2023-07-173,565.003,565.003,500.003,560.003,516.555,350
2023-07-143,535.003,565.003,450.003,565.003,521.4821,256
2023-07-133,535.003,570.003,520.003,535.003,491.859,586
2023-07-123,610.003,610.003,520.003,535.003,491.8514,096
2023-07-113,585.003,650.003,545.003,610.003,565.9412,678
2023-07-103,485.003,790.003,455.003,600.003,556.0685,220
2023-07-073,545.003,545.003,405.003,485.003,442.469,303
2023-07-063,600.003,600.003,500.003,545.003,501.737,906
2023-07-053,595.003,620.003,520.003,600.003,556.0613,106
2023-07-043,610.003,650.003,545.003,595.003,551.1210,046
2023-07-033,675.003,685.003,600.003,650.003,605.4515,038
2023-06-303,650.003,665.003,550.003,590.003,546.1814,014
2023-06-293,750.003,750.003,620.003,665.003,620.2616,393
2023-06-283,785.003,850.003,710.003,710.003,664.7113,624
2023-06-273,825.003,870.003,800.003,800.003,753.624,474
2023-06-263,895.003,895.003,825.003,825.003,778.319,217
2023-06-233,905.003,995.003,830.003,895.003,847.469,598
2023-06-223,880.003,930.003,855.003,905.003,857.334,302
2023-06-213,850.003,920.003,850.003,895.003,847.468,514
2023-06-203,795.003,995.003,790.003,885.003,837.5813,948
2023-06-193,905.003,905.003,755.003,860.003,812.8827,527
2023-06-163,940.003,940.003,885.003,885.003,837.586,887
2023-06-153,930.003,980.003,880.003,950.003,901.7814,174
2023-06-144,100.004,100.003,960.003,965.003,916.6016,815
2023-06-133,960.004,100.003,960.004,100.004,049.9524,540
2023-06-123,950.003,980.003,935.003,980.003,931.426,287
2023-06-093,900.003,975.003,900.003,970.003,921.548,444
2023-06-083,825.004,010.003,825.003,935.003,886.978,389
2023-06-073,985.003,990.003,900.003,900.003,852.4012,705
2023-06-054,000.004,000.003,860.003,925.003,877.0911,213
2023-06-023,935.004,000.003,915.003,915.003,867.2111,348
2023-06-013,890.003,985.003,890.003,935.003,886.978,827
2023-05-313,880.003,890.003,850.003,890.003,842.5215,657
2023-05-303,810.003,895.003,765.003,875.003,827.7020,726
2023-05-263,815.003,875.003,805.003,830.003,783.257,294
2023-05-253,820.003,915.003,820.003,845.003,798.075,630
2023-05-243,915.003,915.003,860.003,880.003,832.649,268
2023-05-233,955.003,995.003,865.003,915.003,867.2132,068
2023-05-224,005.004,005.003,930.003,955.003,906.7214,577
2023-05-194,000.004,080.003,935.004,000.003,951.1711,678
2023-05-183,905.004,005.003,900.004,000.003,951.1711,139
2023-05-173,755.003,980.003,755.003,885.003,837.5818,654
2023-05-163,850.003,905.003,815.003,850.003,803.019,668
2023-05-154,000.004,080.003,800.003,955.003,906.7222,237
2023-05-123,870.004,030.003,870.003,950.003,901.7818,168
2023-05-113,935.004,020.003,930.003,950.003,901.7812,040
2023-05-103,930.004,050.003,930.004,010.003,961.0515,524
2023-05-094,080.004,370.003,900.003,930.003,882.0388,608
2023-05-084,030.004,095.004,000.004,010.003,961.057,263
← NewerPage 14 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.