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%WTI98.42▼ 3.31%
← 053350.KQ stock page

INITECH Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-084,255.004,300.004,200.004,260.004,208.00130,987
2023-02-074,085.004,230.004,080.004,210.004,158.6194,153
2023-02-064,200.004,200.004,035.004,080.004,030.2059,450
2023-02-034,150.004,200.004,100.004,170.004,119.1089,501
2023-02-024,215.004,215.004,070.004,120.004,069.7181,751
2023-02-014,170.004,225.004,065.004,150.004,099.3477,751
2023-01-314,010.004,300.003,985.004,160.004,109.22378,370
2023-01-303,925.004,300.003,870.004,155.004,104.28309,391
2023-01-273,930.003,970.003,895.003,905.003,857.3336,963
2023-01-263,905.004,025.003,905.003,930.003,882.0357,837
2023-01-253,850.003,950.003,850.003,925.003,877.0936,093
2023-01-203,905.003,955.003,850.003,885.003,837.5830,921
2023-01-193,865.003,905.003,820.003,900.003,852.4069,858
2023-01-183,780.004,435.003,770.003,870.003,822.761,513,885
2023-01-173,795.003,820.003,730.003,790.003,743.743,496
2023-01-163,800.003,850.003,790.003,815.003,768.434,893
2023-01-133,850.003,860.003,785.003,815.003,768.4315,004
2023-01-123,800.003,870.003,770.003,850.003,803.0133,881
2023-01-113,715.003,750.003,650.003,750.003,704.2312,918
2023-01-103,640.003,715.003,640.003,715.003,669.6511,450
2023-01-093,685.003,745.003,650.003,680.003,635.0813,107
2023-01-063,585.003,680.003,530.003,675.003,630.1440,601
2023-01-053,555.003,630.003,520.003,585.003,541.2411,542
2023-01-043,375.003,540.003,335.003,520.003,477.0335,368
2023-01-033,415.003,480.003,365.003,420.003,378.2523,408
2023-01-023,530.003,595.003,480.003,480.003,437.5240,978
2022-12-293,565.003,565.003,485.003,530.003,486.9112,438
2022-12-283,610.003,610.003,550.003,580.003,536.3011,810
2022-12-273,605.003,640.003,580.003,615.003,551.1222,234
2022-12-263,645.003,680.003,620.003,630.003,565.8512,265
2022-12-233,695.003,800.003,620.003,655.003,590.4178,914
2022-12-223,600.003,700.003,595.003,700.003,634.6263,014
2022-12-213,595.003,630.003,560.003,570.003,506.9114,864
2022-12-203,600.003,640.003,560.003,575.003,511.826,554
2022-12-193,615.003,650.003,590.003,640.003,575.6811,623
2022-12-163,640.003,655.003,575.003,635.003,570.766,393
2022-12-153,685.003,695.003,635.003,650.003,585.5012,531
2022-12-143,575.003,670.003,570.003,665.003,600.2353,124
2022-12-133,540.003,585.003,505.003,570.003,506.9118,315
2022-12-123,610.003,610.003,525.003,550.003,487.2714,787
2022-12-093,560.003,605.003,515.003,600.003,536.3817,337
2022-12-083,480.003,565.003,480.003,550.003,487.2735,975
2022-12-073,460.003,525.003,455.003,485.003,423.4229,490
2022-12-063,485.003,525.003,465.003,470.003,408.689,176
2022-12-053,500.003,530.003,455.003,490.003,428.3311,382
2022-12-023,510.003,550.003,495.003,535.003,472.534,580
2022-12-013,565.003,565.003,500.003,540.003,477.4420,134
2022-11-303,450.003,540.003,450.003,520.003,457.8048,704
2022-11-293,470.003,510.003,400.003,450.003,389.0323,433
2022-11-283,520.003,545.003,465.003,520.003,457.8011,952
2022-11-253,500.003,550.003,475.003,520.003,457.8020,443
2022-11-243,515.003,530.003,440.003,500.003,438.1522,216
2022-11-233,500.003,545.003,485.003,500.003,438.1518,501
2022-11-223,485.003,545.003,465.003,495.003,433.2427,555
2022-11-213,520.003,520.003,440.003,485.003,423.4217,731
2022-11-183,530.003,580.003,510.003,520.003,457.8011,908
2022-11-173,525.003,535.003,500.003,530.003,467.627,585
2022-11-163,570.003,570.003,505.003,525.003,462.7114,971
2022-11-153,465.003,560.003,465.003,535.003,472.5341,156
2022-11-143,485.003,525.003,450.003,460.003,398.8623,743
← NewerPage 16 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.