See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.35▼ 3.38%
← 053350.KQ stock page

INITECH Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-084,030.004,095.004,000.004,010.003,961.057,263
2023-05-044,150.004,150.003,900.004,070.004,020.3216,462
2023-05-034,190.004,190.004,095.004,160.004,109.2218,379
2023-05-024,165.004,250.004,110.004,200.004,148.7316,417
2023-04-284,160.004,230.004,110.004,165.004,114.1620,714
2023-04-274,165.004,215.004,100.004,210.004,158.6117,810
2023-04-264,320.004,320.004,210.004,225.004,173.4323,007
2023-04-254,340.004,385.004,240.004,330.004,277.1525,280
2023-04-244,540.004,580.004,330.004,340.004,287.0242,347
2023-04-214,700.004,715.004,545.004,585.004,529.0345,341
2023-04-204,675.004,795.004,640.004,700.004,642.6374,137
2023-04-194,550.004,785.004,545.004,725.004,667.3257,058
2023-04-184,550.004,555.004,480.004,550.004,494.4620,105
2023-04-174,545.004,590.004,440.004,530.004,474.7134,504
2023-04-144,500.004,615.004,500.004,555.004,499.409,676
2023-04-134,535.004,580.004,460.004,520.004,464.8329,830
2023-04-124,495.004,580.004,430.004,560.004,504.3426,715
2023-04-114,560.004,650.004,470.004,495.004,440.1335,562
2023-04-104,610.004,635.004,550.004,605.004,548.7977,177
2023-04-074,550.004,595.004,495.004,595.004,538.9125,446
2023-04-064,700.004,720.004,535.004,595.004,538.9143,274
2023-04-054,720.004,770.004,680.004,720.004,662.3979,409
2023-04-044,540.004,760.004,540.004,710.004,652.5185,609
2023-04-034,660.004,685.004,570.004,590.004,533.9733,454
2023-03-314,765.004,765.004,525.004,635.004,578.4289,829
2023-03-304,725.004,795.004,720.004,765.004,706.84119,716
2023-03-294,670.004,785.004,600.004,685.004,627.81117,043
2023-03-284,500.004,660.004,495.004,590.004,533.9754,610
2023-03-274,615.004,645.004,430.004,495.004,440.1331,655
2023-03-244,520.004,670.004,400.004,625.004,568.55102,984
2023-03-234,600.004,630.004,435.004,495.004,440.1351,356
2023-03-224,600.004,660.004,585.004,635.004,578.4253,044
2023-03-214,480.004,600.004,480.004,590.004,533.9744,253
2023-03-204,520.004,560.004,470.004,470.004,415.4426,437
2023-03-174,365.004,590.004,365.004,500.004,445.07107,425
2023-03-164,390.004,435.004,275.004,315.004,262.3343,594
2023-03-154,275.004,500.004,275.004,440.004,385.8097,335
2023-03-144,470.004,470.004,240.004,250.004,198.1266,639
2023-03-134,610.004,610.004,315.004,500.004,445.0769,643
2023-03-104,715.004,730.004,585.004,630.004,573.4895,694
2023-03-094,565.004,765.004,495.004,765.004,706.84116,740
2023-03-084,735.004,760.004,555.004,565.004,509.2870,651
2023-03-074,830.004,830.004,735.004,760.004,701.9080,872
2023-03-064,800.004,835.004,755.004,820.004,761.1769,810
2023-03-034,745.004,865.004,710.004,800.004,741.41107,246
2023-03-024,735.004,800.004,650.004,745.004,687.0892,347
2023-02-284,760.004,825.004,680.004,700.004,642.63142,335
2023-02-274,745.004,885.004,720.004,755.004,696.96192,821
2023-02-244,820.005,050.004,605.004,770.004,711.78497,962
2023-02-234,805.004,815.004,580.004,815.004,756.23171,014
2023-02-224,645.004,775.004,530.004,700.004,642.6392,864
2023-02-214,600.004,755.004,595.004,680.004,622.87110,212
2023-02-204,550.004,685.004,460.004,600.004,543.8569,734
2023-02-174,600.004,695.004,515.004,545.004,489.52115,236
2023-02-164,635.004,725.004,625.004,700.004,642.63135,716
2023-02-154,845.004,880.004,615.004,685.004,627.81349,350
2023-02-144,825.005,270.004,715.004,810.004,751.291,649,890
2023-02-134,985.005,000.004,750.004,810.004,751.29538,534
2023-02-105,140.005,560.004,880.005,040.004,978.482,172,552
2023-02-094,270.005,460.004,250.005,200.005,136.5310,939,630
← NewerPage 15 of 21 · 1,228 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.