INITECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 5,610.00 | 5,610.00 | 5,390.00 | 5,540.00 | 5,421.60 | 82,008 |
| 2021-11-19 | 5,610.00 | 5,660.00 | 5,540.00 | 5,610.00 | 5,490.11 | 44,130 |
| 2021-11-18 | 5,600.00 | 5,700.00 | 5,460.00 | 5,610.00 | 5,490.11 | 39,497 |
| 2021-11-17 | 5,760.00 | 5,830.00 | 5,600.00 | 5,600.00 | 5,480.32 | 46,563 |
| 2021-11-16 | 5,880.00 | 5,950.00 | 5,720.00 | 5,760.00 | 5,636.90 | 41,359 |
| 2021-11-15 | 5,780.00 | 5,920.00 | 5,720.00 | 5,850.00 | 5,724.98 | 36,615 |
| 2021-11-12 | 5,690.00 | 5,850.00 | 5,670.00 | 5,780.00 | 5,656.47 | 37,400 |
| 2021-11-11 | 5,760.00 | 5,990.00 | 5,690.00 | 5,690.00 | 5,568.40 | 94,514 |
| 2021-11-10 | 6,120.00 | 6,180.00 | 5,860.00 | 5,980.00 | 5,852.20 | 86,827 |
| 2021-11-09 | 6,140.00 | 6,250.00 | 6,090.00 | 6,180.00 | 6,047.93 | 75,333 |
| 2021-11-08 | 6,000.00 | 6,270.00 | 5,870.00 | 6,180.00 | 6,047.93 | 130,551 |
| 2021-11-05 | 5,950.00 | 6,070.00 | 5,920.00 | 6,030.00 | 5,901.13 | 54,497 |
| 2021-11-04 | 6,150.00 | 6,160.00 | 5,980.00 | 6,010.00 | 5,881.56 | 92,294 |
| 2021-11-03 | 6,290.00 | 6,290.00 | 6,080.00 | 6,130.00 | 5,998.99 | 72,014 |
| 2021-11-02 | 6,070.00 | 6,230.00 | 6,070.00 | 6,200.00 | 6,067.50 | 135,214 |
| 2021-11-01 | 6,030.00 | 6,200.00 | 6,000.00 | 6,060.00 | 5,930.49 | 69,394 |
| 2021-10-29 | 6,020.00 | 6,160.00 | 5,960.00 | 6,030.00 | 5,901.13 | 51,924 |
| 2021-10-28 | 6,070.00 | 6,260.00 | 5,990.00 | 5,990.00 | 5,861.99 | 108,638 |
| 2021-10-27 | 6,050.00 | 6,110.00 | 5,990.00 | 6,060.00 | 5,930.49 | 34,870 |
| 2021-10-26 | 5,960.00 | 6,180.00 | 5,960.00 | 6,020.00 | 5,891.35 | 100,836 |
| 2021-10-25 | 5,990.00 | 6,260.00 | 5,940.00 | 6,020.00 | 5,891.35 | 121,484 |
| 2021-10-22 | 6,000.00 | 6,100.00 | 5,900.00 | 5,970.00 | 5,842.41 | 54,035 |
| 2021-10-21 | 6,120.00 | 6,140.00 | 5,940.00 | 6,000.00 | 5,871.77 | 65,800 |
| 2021-10-20 | 5,950.00 | 6,160.00 | 5,900.00 | 6,060.00 | 5,930.49 | 112,971 |
| 2021-10-19 | 5,780.00 | 5,950.00 | 5,780.00 | 5,910.00 | 5,783.70 | 49,772 |
| 2021-10-18 | 5,860.00 | 5,980.00 | 5,710.00 | 5,810.00 | 5,685.83 | 112,194 |
| 2021-10-15 | 5,750.00 | 5,850.00 | 5,650.00 | 5,820.00 | 5,695.62 | 80,651 |
| 2021-10-14 | 5,500.00 | 5,690.00 | 5,450.00 | 5,660.00 | 5,539.04 | 85,995 |
← NewerPage 21 of 21 · 1,228 trading days
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.