Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 053350.KQ stock page

INITECH Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,715.003,730.003,350.003,460.003,460.00141,900
2026-07-163,750.003,800.003,660.003,775.003,775.0096,154
2026-07-153,630.003,860.003,575.003,775.003,775.00214,812
2026-07-143,565.003,690.003,275.003,570.003,570.00214,122
2026-07-133,350.003,650.003,345.003,545.003,545.00220,967
2026-07-103,380.003,430.003,320.003,350.003,350.00163,116
2026-07-093,150.003,395.003,100.003,380.003,380.00208,126
2026-07-083,300.003,395.003,090.003,150.003,150.00192,110
2026-07-073,135.003,270.003,105.003,255.003,255.00159,077
2026-07-063,100.003,195.003,075.003,135.003,135.00128,426
2026-07-032,935.003,180.002,890.003,100.003,100.00180,201
2026-07-022,725.003,040.002,725.002,950.002,950.00131,548
2026-07-012,595.002,860.002,590.002,850.002,850.00112,175
2026-06-302,540.002,620.002,500.002,595.002,595.0021,441
2026-06-292,455.002,640.002,455.002,540.002,540.0058,325
2026-06-262,335.002,500.002,335.002,455.002,455.0056,317
2026-06-252,380.002,405.002,260.002,360.002,360.0031,707
2026-06-242,165.002,370.002,165.002,355.002,355.0048,151
2026-06-232,490.002,490.002,260.002,260.002,260.0065,436
2026-06-222,650.002,650.002,430.002,490.002,490.0026,353
2026-06-192,575.002,590.002,420.002,565.002,565.0045,741
2026-06-182,590.002,640.002,505.002,580.002,580.0061,178
2026-06-172,480.002,610.002,455.002,590.002,590.0048,151
2026-06-162,445.002,600.002,415.002,470.002,470.0046,224
2026-06-152,500.002,530.002,430.002,450.002,450.0011,542
2026-06-122,385.002,620.002,385.002,490.002,490.0023,697
2026-06-112,370.002,395.002,320.002,385.002,385.0012,323
2026-06-102,370.002,400.002,280.002,370.002,370.0029,301
2026-06-092,395.002,450.002,345.002,350.002,350.0025,037
2026-06-082,450.002,450.002,290.002,370.002,370.0044,694
2026-06-052,365.002,570.002,285.002,455.002,455.0065,981
2026-06-042,435.002,445.002,315.002,365.002,365.0023,967
2026-06-022,380.002,520.002,265.002,425.002,425.0058,430
2026-06-012,555.002,565.002,300.002,380.002,380.0094,176
2026-05-292,635.002,645.002,500.002,565.002,565.0067,997
2026-05-282,700.002,735.002,605.002,640.002,640.0051,801
2026-05-272,780.002,810.002,685.002,700.002,700.0071,254
2026-05-262,820.002,850.002,695.002,755.002,755.0066,513
2026-05-222,825.002,900.002,770.002,795.002,795.00150,287
2026-05-212,820.002,845.002,715.002,825.002,825.00124,452
2026-05-202,830.002,890.002,665.002,820.002,820.0065,131
2026-05-192,775.002,830.002,730.002,825.002,825.0053,783
2026-05-182,810.002,880.002,675.002,775.002,775.0074,956
2026-05-152,795.002,870.002,700.002,825.002,825.00116,509
2026-05-142,840.002,925.002,790.002,800.002,800.00105,663
2026-05-132,770.003,270.002,745.002,860.002,860.00420,857
2026-05-122,850.002,980.002,725.002,770.002,770.00115,363
2026-05-112,885.002,885.002,795.002,810.002,810.00138,909
2026-05-082,880.002,935.002,865.002,890.002,890.0034,331
2026-05-072,890.002,920.002,860.002,880.002,880.0079,725
2026-05-063,005.003,005.002,885.002,910.002,910.00120,449
2026-05-043,070.003,070.002,970.002,990.002,990.00104,705
2026-04-303,055.003,135.003,015.003,015.003,015.0070,324
2026-04-293,195.003,195.003,040.003,050.003,050.0075,788
2026-04-283,175.003,230.003,060.003,075.003,075.0091,989
2026-04-273,140.003,210.003,060.003,175.003,175.0095,935
2026-04-243,100.003,230.003,005.003,140.003,140.00141,063
2026-04-233,390.003,395.002,930.003,095.003,095.00458,391
2026-04-223,415.003,495.003,370.003,415.003,415.00167,846
2026-04-213,615.003,770.003,460.003,515.003,515.00417,582
← NewerPage 2 of 3 · 121 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.