INITECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 4,550.00 | 4,775.00 | 4,530.00 | 4,720.00 | 4,636.59 | 63,421 |
| 2022-02-17 | 4,690.00 | 4,730.00 | 4,530.00 | 4,680.00 | 4,597.30 | 77,709 |
| 2022-02-16 | 4,500.00 | 4,735.00 | 4,500.00 | 4,670.00 | 4,587.47 | 109,950 |
| 2022-02-15 | 4,490.00 | 4,565.00 | 4,410.00 | 4,435.00 | 4,356.63 | 72,769 |
| 2022-02-14 | 4,650.00 | 4,780.00 | 4,425.00 | 4,490.00 | 4,410.66 | 170,164 |
| 2022-02-11 | 4,925.00 | 4,925.00 | 4,780.00 | 4,780.00 | 4,695.53 | 62,579 |
| 2022-02-10 | 5,030.00 | 5,030.00 | 4,880.00 | 4,925.00 | 4,837.97 | 73,535 |
| 2022-02-09 | 4,845.00 | 5,050.00 | 4,845.00 | 5,000.00 | 4,911.64 | 117,141 |
| 2022-02-08 | 4,960.00 | 4,960.00 | 4,795.00 | 4,815.00 | 4,729.91 | 74,151 |
| 2022-02-07 | 4,980.00 | 4,980.00 | 4,865.00 | 4,875.00 | 4,788.85 | 59,124 |
| 2022-02-04 | 4,935.00 | 4,985.00 | 4,865.00 | 4,970.00 | 4,882.17 | 63,564 |
| 2022-02-03 | 4,850.00 | 4,970.00 | 4,840.00 | 4,950.00 | 4,862.53 | 66,154 |
| 2022-01-28 | 4,600.00 | 4,810.00 | 4,530.00 | 4,810.00 | 4,725.00 | 102,413 |
| 2022-01-27 | 4,990.00 | 5,030.00 | 4,495.00 | 4,590.00 | 4,508.89 | 254,751 |
| 2022-01-26 | 5,100.00 | 5,220.00 | 4,920.00 | 4,990.00 | 4,901.82 | 202,985 |
| 2022-01-25 | 5,270.00 | 5,360.00 | 4,995.00 | 5,100.00 | 5,009.88 | 337,135 |
| 2022-01-24 | 5,220.00 | 5,610.00 | 5,110.00 | 5,160.00 | 5,068.82 | 531,971 |
| 2022-01-21 | 4,870.00 | 5,890.00 | 4,820.00 | 5,180.00 | 5,088.46 | 3,075,872 |
| 2022-01-20 | 4,775.00 | 4,900.00 | 4,710.00 | 4,870.00 | 4,783.94 | 33,753 |
| 2022-01-19 | 4,785.00 | 4,900.00 | 4,710.00 | 4,790.00 | 4,705.35 | 64,684 |
| 2022-01-18 | 4,990.00 | 5,110.00 | 4,830.00 | 4,855.00 | 4,769.21 | 72,731 |
| 2022-01-17 | 5,110.00 | 5,120.00 | 4,925.00 | 4,990.00 | 4,901.82 | 86,150 |
| 2022-01-14 | 5,170.00 | 5,230.00 | 5,070.00 | 5,110.00 | 5,019.70 | 57,954 |
| 2022-01-13 | 5,220.00 | 5,310.00 | 5,150.00 | 5,200.00 | 5,108.11 | 44,625 |
| 2022-01-12 | 5,190.00 | 5,330.00 | 5,180.00 | 5,220.00 | 5,127.76 | 53,428 |
| 2022-01-11 | 5,340.00 | 5,420.00 | 5,100.00 | 5,120.00 | 5,029.52 | 100,279 |
| 2022-01-10 | 5,480.00 | 5,520.00 | 5,340.00 | 5,420.00 | 5,324.22 | 36,457 |
| 2022-01-07 | 5,290.00 | 5,480.00 | 5,150.00 | 5,480.00 | 5,383.16 | 75,536 |
| 2022-01-06 | 5,370.00 | 5,460.00 | 5,300.00 | 5,300.00 | 5,206.34 | 50,658 |
| 2022-01-05 | 5,480.00 | 5,520.00 | 5,400.00 | 5,450.00 | 5,353.69 | 35,603 |
| 2022-01-04 | 5,490.00 | 5,510.00 | 5,420.00 | 5,500.00 | 5,402.81 | 49,732 |
| 2022-01-03 | 5,450.00 | 5,500.00 | 5,330.00 | 5,410.00 | 5,314.40 | 44,017 |
| 2021-12-30 | 5,350.00 | 5,420.00 | 5,270.00 | 5,360.00 | 5,265.28 | 47,592 |
| 2021-12-29 | 5,270.00 | 5,430.00 | 5,270.00 | 5,350.00 | 5,255.46 | 25,424 |
| 2021-12-28 | 5,240.00 | 5,370.00 | 5,240.00 | 5,310.00 | 5,196.52 | 25,064 |
| 2021-12-27 | 5,330.00 | 5,440.00 | 5,300.00 | 5,330.00 | 5,216.09 | 31,502 |
| 2021-12-24 | 5,410.00 | 5,420.00 | 5,280.00 | 5,330.00 | 5,216.09 | 31,684 |
| 2021-12-23 | 5,180.00 | 5,390.00 | 5,150.00 | 5,330.00 | 5,216.09 | 62,404 |
| 2021-12-22 | 5,190.00 | 5,250.00 | 5,120.00 | 5,200.00 | 5,088.87 | 21,146 |
| 2021-12-21 | 5,260.00 | 5,270.00 | 5,100.00 | 5,200.00 | 5,088.87 | 31,820 |
| 2021-12-20 | 5,300.00 | 5,440.00 | 5,200.00 | 5,270.00 | 5,157.37 | 68,066 |
| 2021-12-17 | 5,300.00 | 5,470.00 | 5,170.00 | 5,350.00 | 5,235.66 | 63,903 |
| 2021-12-16 | 5,200.00 | 5,430.00 | 5,190.00 | 5,300.00 | 5,186.73 | 34,169 |
| 2021-12-15 | 5,290.00 | 5,320.00 | 5,190.00 | 5,200.00 | 5,088.87 | 35,845 |
| 2021-12-14 | 5,370.00 | 5,440.00 | 5,250.00 | 5,290.00 | 5,176.95 | 39,552 |
| 2021-12-13 | 5,410.00 | 5,510.00 | 5,370.00 | 5,420.00 | 5,304.17 | 62,497 |
| 2021-12-10 | 5,340.00 | 5,500.00 | 5,300.00 | 5,410.00 | 5,294.38 | 43,498 |
| 2021-12-09 | 5,490.00 | 5,500.00 | 5,310.00 | 5,340.00 | 5,225.88 | 96,361 |
| 2021-12-08 | 5,280.00 | 5,740.00 | 5,210.00 | 5,560.00 | 5,441.18 | 137,463 |
| 2021-12-07 | 5,090.00 | 5,350.00 | 5,080.00 | 5,280.00 | 5,167.16 | 74,838 |
| 2021-12-06 | 5,030.00 | 5,160.00 | 5,020.00 | 5,080.00 | 4,971.43 | 21,177 |
| 2021-12-03 | 5,070.00 | 5,190.00 | 5,020.00 | 5,080.00 | 4,971.43 | 43,665 |
| 2021-12-02 | 4,715.00 | 5,020.00 | 4,715.00 | 4,990.00 | 4,883.36 | 44,904 |
| 2021-12-01 | 4,555.00 | 4,975.00 | 4,555.00 | 4,880.00 | 4,775.71 | 164,940 |
| 2021-11-30 | 5,240.00 | 5,340.00 | 4,745.00 | 4,745.00 | 4,643.59 | 168,752 |
| 2021-11-29 | 5,170.00 | 5,490.00 | 5,130.00 | 5,240.00 | 5,128.01 | 104,473 |
| 2021-11-26 | 5,780.00 | 5,780.00 | 5,400.00 | 5,410.00 | 5,294.38 | 86,474 |
| 2021-11-25 | 5,550.00 | 6,200.00 | 5,550.00 | 5,760.00 | 5,636.90 | 324,765 |
| 2021-11-24 | 5,470.00 | 5,590.00 | 5,410.00 | 5,540.00 | 5,421.60 | 44,980 |
| 2021-11-23 | 5,410.00 | 5,590.00 | 5,400.00 | 5,490.00 | 5,372.67 | 56,845 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 20.0000 KRW |
| 2023-12-27 | 20.0000 KRW |
| 2022-12-28 | 20.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
| 2020-12-29 | 20.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.