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%WTI99.79▲ 2.72%
← 053350.KQ stock page

INITECH Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-184,470.004,515.004,420.004,445.004,366.4525,921
2022-05-174,435.004,530.004,425.004,470.004,391.0122,232
2022-05-164,425.004,495.004,425.004,470.004,391.0118,889
2022-05-134,390.004,445.004,370.004,420.004,341.8937,498
2022-05-124,440.004,555.004,320.004,410.004,332.0749,488
2022-05-114,395.004,485.004,370.004,455.004,376.2730,722
2022-05-104,465.004,465.004,260.004,440.004,361.5462,223
2022-05-094,530.004,565.004,465.004,475.004,395.9252,086
2022-05-064,530.004,630.004,495.004,580.004,499.0732,065
2022-05-044,635.004,670.004,575.004,605.004,523.6231,675
2022-05-034,525.004,690.004,515.004,640.004,558.0161,716
2022-05-024,545.004,585.004,490.004,560.004,479.4232,009
2022-04-294,515.004,565.004,515.004,550.004,469.6030,925
2022-04-284,540.004,550.004,470.004,515.004,435.2139,625
2022-04-274,515.004,620.004,505.004,525.004,445.0464,459
2022-04-264,625.004,660.004,605.004,650.004,567.8332,536
2022-04-254,670.004,715.004,610.004,620.004,538.3653,094
2022-04-224,790.004,825.004,745.004,780.004,695.5334,255
2022-04-214,870.004,870.004,795.004,820.004,734.8232,097
2022-04-204,845.004,870.004,800.004,840.004,754.4736,868
2022-04-194,725.004,830.004,725.004,815.004,729.9129,360
2022-04-184,795.004,795.004,745.004,765.004,680.8034,518
2022-04-154,890.004,890.004,755.004,805.004,720.0939,753
2022-04-144,865.004,920.004,815.004,895.004,808.5049,619
2022-04-134,740.004,900.004,700.004,865.004,779.03129,723
2022-04-124,735.004,745.004,650.004,740.004,656.2444,768
2022-04-114,750.004,785.004,715.004,760.004,675.8820,626
2022-04-084,755.004,830.004,715.004,760.004,675.8851,488
2022-04-074,850.004,850.004,725.004,795.004,710.2767,593
2022-04-064,905.004,905.004,820.004,850.004,764.2951,902
2022-04-054,950.004,965.004,880.004,905.004,818.3229,329
2022-04-044,950.004,960.004,900.004,945.004,857.6240,895
2022-04-014,900.004,960.004,875.004,950.004,862.5341,337
2022-03-314,940.004,990.004,885.004,935.004,847.7983,038
2022-03-304,910.004,930.004,840.004,900.004,813.4173,584
2022-03-294,820.004,910.004,820.004,895.004,808.5065,829
2022-03-284,820.004,895.004,770.004,820.004,734.8259,221
2022-03-254,875.004,875.004,800.004,815.004,729.9152,321
2022-03-244,785.004,850.004,755.004,835.004,749.5662,711
2022-03-234,760.004,825.004,750.004,785.004,700.4462,771
2022-03-224,750.004,795.004,725.004,760.004,675.8846,818
2022-03-214,745.004,795.004,725.004,750.004,666.0654,520
2022-03-184,710.004,755.004,665.004,735.004,651.3338,548
2022-03-174,675.004,730.004,650.004,705.004,621.8670,950
2022-03-164,540.004,670.004,540.004,625.004,543.2751,155
2022-03-154,515.004,575.004,510.004,540.004,459.7734,838
2022-03-144,630.004,640.004,540.004,560.004,479.4226,678
2022-03-114,515.004,595.004,505.004,585.004,503.9839,158
2022-03-104,515.004,610.004,495.004,500.004,420.4866,446
2022-03-084,515.004,600.004,475.004,490.004,410.6679,798
2022-03-074,760.004,785.004,595.004,660.004,577.6564,735
2022-03-044,740.004,780.004,655.004,765.004,680.8036,079
2022-03-034,730.004,800.004,695.004,730.004,646.4173,898
2022-03-024,600.004,720.004,575.004,675.004,592.3963,259
2022-02-284,560.004,650.004,510.004,600.004,518.7156,229
2022-02-254,590.004,650.004,520.004,550.004,469.6075,186
2022-02-244,680.004,690.004,475.004,480.004,400.8378,068
2022-02-234,600.004,740.004,560.004,680.004,597.3056,660
2022-02-224,690.004,690.004,555.004,600.004,518.7169,752
2022-02-214,660.004,765.004,590.004,750.004,666.0650,865
← NewerPage 19 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.