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%WTI99.23▲ 2.14%
← 053350.KQ stock page

INITECH Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-124,210.004,210.004,100.004,120.004,047.1929,740
2022-08-114,200.004,205.004,150.004,175.004,101.2216,908
2022-08-104,190.004,195.004,120.004,195.004,120.8710,968
2022-08-094,155.004,195.004,155.004,190.004,115.967,620
2022-08-084,165.004,240.004,165.004,195.004,120.879,316
2022-08-054,145.004,215.004,145.004,210.004,135.609,888
2022-08-044,150.004,190.004,130.004,150.004,076.668,922
2022-08-034,200.004,200.004,130.004,145.004,071.759,891
2022-08-024,175.004,205.004,125.004,160.004,086.497,937
2022-08-014,215.004,245.004,155.004,240.004,165.075,078
2022-07-294,250.004,250.004,165.004,210.004,135.6015,585
2022-07-284,220.004,265.004,160.004,205.004,130.6917,736
2022-07-274,175.004,195.004,075.004,150.004,076.6629,095
2022-07-264,220.004,220.004,110.004,175.004,101.2219,725
2022-07-254,295.004,295.004,200.004,215.004,140.529,874
2022-07-224,395.004,440.004,285.004,285.004,209.2836,191
2022-07-214,475.004,500.004,420.004,435.004,356.6330,411
2022-07-204,445.004,530.004,425.004,465.004,386.1063,682
2022-07-194,385.004,480.004,310.004,405.004,327.1674,648
2022-07-184,260.004,395.004,240.004,350.004,273.1361,264
2022-07-154,300.004,390.004,190.004,255.004,179.8182,663
2022-07-144,130.004,440.004,125.004,285.004,209.28247,504
2022-07-133,960.004,685.003,945.004,125.004,052.111,586,670
2022-07-123,860.004,045.003,855.004,000.003,929.3140,680
2022-07-113,960.004,050.003,900.003,930.003,860.5562,471
2022-07-084,000.004,025.003,930.003,930.003,860.5550,483
2022-07-074,120.004,125.003,970.004,005.003,934.23115,623
2022-07-063,930.004,585.003,865.004,165.004,091.401,241,533
2022-07-053,795.003,960.003,770.003,930.003,860.5550,920
2022-07-043,710.003,820.003,530.003,790.003,723.0358,306
2022-07-013,705.003,820.003,645.003,700.003,634.6241,094
2022-06-303,720.003,780.003,665.003,720.003,654.2634,983
2022-06-293,580.003,800.003,565.003,780.003,713.2027,768
2022-06-283,595.003,715.003,545.003,700.003,634.6226,570
2022-06-273,470.003,650.003,410.003,595.003,531.4742,202
2022-06-243,165.003,470.003,165.003,430.003,369.3974,250
2022-06-233,475.003,515.003,215.003,215.003,158.1981,065
2022-06-223,630.003,690.003,435.003,490.003,428.3367,922
2022-06-213,560.003,705.003,545.003,645.003,580.5960,216
2022-06-203,750.003,810.003,450.003,545.003,482.36112,946
2022-06-173,670.003,815.003,650.003,770.003,703.3840,765
2022-06-163,840.004,000.003,790.003,825.003,757.4152,551
2022-06-153,975.003,995.003,700.003,800.003,732.8578,617
2022-06-143,955.004,115.003,950.003,995.003,924.4054,756
2022-06-134,290.004,290.004,135.004,140.004,066.8452,528
2022-06-104,350.004,450.004,325.004,335.004,258.3937,650
2022-06-094,440.004,485.004,380.004,410.004,332.0731,909
2022-06-084,515.004,520.004,455.004,465.004,386.1030,262
2022-06-074,550.004,550.004,450.004,530.004,449.9525,728
2022-06-034,570.004,570.004,505.004,540.004,459.7717,919
2022-06-024,560.004,560.004,490.004,535.004,454.8615,306
2022-05-314,520.004,570.004,475.004,530.004,449.9555,944
2022-05-304,390.004,525.004,375.004,500.004,420.4846,435
2022-05-274,395.004,420.004,315.004,395.004,317.3330,431
2022-05-264,385.004,455.004,345.004,360.004,282.9535,524
2022-05-254,370.004,420.004,320.004,420.004,341.8927,579
2022-05-244,435.004,485.004,370.004,370.004,292.7842,966
2022-05-234,515.004,515.004,415.004,450.004,371.3630,084
2022-05-204,400.004,515.004,360.004,470.004,391.0150,712
2022-05-194,375.004,440.004,255.004,420.004,341.8930,541
← NewerPage 18 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.