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%WTI98.59▲ 1.48%
← 053350.KQ stock page

INITECH Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,475.003,540.003,470.003,485.003,423.4224,862
2022-11-103,485.003,490.003,400.003,455.003,393.9521,328
2022-11-093,430.003,770.003,395.003,485.003,423.42420,959
2022-11-083,370.003,405.003,345.003,400.003,339.9222,995
2022-11-073,410.003,410.003,355.003,390.003,330.0914,809
2022-11-043,265.003,400.003,265.003,390.003,330.0933,697
2022-11-033,250.003,295.003,210.003,290.003,231.8617,998
2022-11-023,315.003,345.003,250.003,320.003,261.3334,776
2022-11-013,235.003,395.003,200.003,350.003,290.8045,796
2022-10-313,455.003,670.003,230.003,250.003,192.57257,967
2022-10-283,115.003,125.003,035.003,115.003,059.9531,287
2022-10-273,070.003,110.003,070.003,110.003,055.0413,337
2022-10-263,100.003,100.003,015.003,090.003,035.407,363
2022-10-252,990.003,100.002,990.003,075.003,020.6611,711
2022-10-243,050.003,100.003,030.003,030.002,976.4611,830
2022-10-213,050.003,140.002,990.003,015.002,961.729,379
2022-10-203,100.003,155.002,995.003,100.003,045.227,965
2022-10-193,085.003,130.003,045.003,090.003,035.4010,327
2022-10-183,125.003,150.003,060.003,060.003,005.9310,888
2022-10-173,020.003,125.002,955.003,080.003,025.5710,603
2022-10-142,960.003,045.002,960.003,020.002,966.6310,839
2022-10-133,000.003,025.002,915.002,920.002,868.4029,764
2022-10-123,000.003,065.002,950.003,030.002,976.4612,445
2022-10-113,215.003,215.003,005.003,005.002,951.9037,383
2022-10-073,235.003,255.003,205.003,205.003,148.367,101
2022-10-063,235.003,245.003,190.003,235.003,177.8330,911
2022-10-053,290.003,290.003,115.003,200.003,143.4519,225
2022-10-043,205.003,280.003,195.003,220.003,163.1031,752
2022-09-303,080.003,225.003,070.003,200.003,143.4515,389
2022-09-293,155.003,270.003,155.003,190.003,133.6323,301
2022-09-283,170.003,250.003,110.003,155.003,099.2539,897
2022-09-273,230.003,260.003,175.003,230.003,172.9241,710
2022-09-263,350.003,355.003,215.003,225.003,168.0182,227
2022-09-233,425.003,460.003,365.003,400.003,339.9216,237
2022-09-223,425.003,465.003,350.003,430.003,369.3913,613
2022-09-213,385.003,435.003,365.003,430.003,369.399,358
2022-09-203,375.003,445.003,350.003,430.003,369.3915,503
2022-09-193,555.003,555.003,405.003,410.003,349.7425,927
2022-09-163,590.003,590.003,525.003,550.003,487.2718,526
2022-09-153,625.003,650.003,555.003,590.003,526.567,635
2022-09-143,650.003,650.003,535.003,610.003,546.2117,597
2022-09-133,765.003,780.003,700.003,705.003,639.5325,941
2022-09-083,620.003,790.003,620.003,700.003,634.627,180
2022-09-073,620.003,700.003,615.003,650.003,585.509,089
2022-09-063,690.003,690.003,625.003,665.003,600.238,912
2022-09-053,685.003,825.003,650.003,650.003,585.5010,877
2022-09-023,660.003,720.003,625.003,720.003,654.266,789
2022-09-013,670.003,720.003,640.003,645.003,580.5918,282
2022-08-313,740.003,790.003,720.003,730.003,664.0924,970
2022-08-303,700.003,800.003,700.003,795.003,727.9411,596
2022-08-293,775.003,820.003,695.003,720.003,654.2614,262
2022-08-263,850.003,870.003,815.003,835.003,767.2314,078
2022-08-253,890.003,910.003,795.003,830.003,762.3214,362
2022-08-243,785.003,895.003,785.003,850.003,781.9734,706
2022-08-233,795.003,895.003,715.003,880.003,811.4417,062
2022-08-224,010.004,055.003,845.003,880.003,811.4428,967
2022-08-194,040.004,085.004,010.004,060.003,988.2510,095
2022-08-184,030.004,070.004,015.004,060.003,988.2515,306
2022-08-174,080.004,130.004,070.004,090.004,017.7215,890
2022-08-164,085.004,130.004,085.004,100.004,027.5512,721
← NewerPage 17 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.