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
2026-04-203,505.003,750.003,390.003,615.003,615.00438,220
2026-04-173,775.003,815.003,475.003,495.003,495.00542,279
2026-04-163,950.004,100.003,640.003,740.003,740.001,655,894
2026-04-153,125.003,990.003,065.003,805.003,805.002,443,974
2026-04-143,140.003,140.003,045.003,070.003,070.0048,203
2026-04-133,030.003,170.003,015.003,070.003,070.0026,087
2026-04-103,015.003,130.002,970.003,055.003,055.0080,671
2026-04-093,060.003,090.002,885.003,040.003,040.0056,110
2026-04-083,095.003,145.003,035.003,050.003,050.0044,854
2026-04-073,110.003,160.003,025.003,050.003,050.0041,424
2026-04-063,340.003,340.003,080.003,110.003,110.0087,492
2026-04-033,100.003,240.003,075.003,215.003,215.0054,913
2026-04-023,320.003,345.003,000.003,100.003,100.00177,698
2026-04-013,220.003,385.003,220.003,320.003,320.0046,430
2026-03-313,165.003,450.003,060.003,205.003,205.00144,341
2026-03-303,240.003,245.003,100.003,190.003,190.0076,196
2026-03-273,265.003,270.003,020.003,250.003,250.00120,579
2026-03-263,225.003,430.003,150.003,265.003,265.00135,360
2026-03-253,150.003,295.003,125.003,225.003,225.0089,746
2026-03-243,220.003,290.003,085.003,150.003,150.0073,050
2026-03-233,235.003,260.003,100.003,125.003,125.00107,438
2026-03-203,250.003,570.003,090.003,235.003,235.00449,674
2026-03-192,880.003,570.002,880.003,180.003,180.00859,972
2026-03-182,995.003,010.002,845.002,900.002,900.0083,496
2026-03-173,000.003,045.002,800.002,945.002,945.0086,823
2026-03-162,980.003,025.002,950.002,995.002,995.0030,715
2026-03-133,040.003,085.002,840.002,980.002,980.00129,532
2026-03-123,070.003,070.002,930.003,040.003,040.0034,438
2026-03-112,950.003,095.002,910.002,950.002,950.0080,110
2026-03-102,845.002,960.002,840.002,950.002,950.0085,740
2026-03-092,960.002,960.002,785.002,845.002,845.00114,955
2026-03-062,995.003,025.002,830.002,965.002,965.00101,748
2026-03-052,995.003,210.002,980.002,995.002,995.00146,434
2026-03-043,445.003,445.002,910.002,995.002,995.00528,052
2026-03-033,535.003,535.003,410.003,455.003,455.0075,268
2026-02-273,560.003,640.003,525.003,560.003,560.0083,468
2026-02-263,645.003,650.003,495.003,560.003,560.00139,965
2026-02-253,700.003,740.003,500.003,645.003,645.0077,667
2026-02-243,720.003,740.003,650.003,690.003,690.0090,346
2026-02-233,715.003,780.003,690.003,700.003,700.00151,999
2026-02-203,780.003,805.003,675.003,715.003,715.00153,726
2026-02-193,820.004,235.003,650.003,760.003,760.001,809,710
2026-02-133,950.003,950.003,730.003,740.003,740.00132,229
2026-02-123,880.004,075.003,840.003,960.003,960.0081,447
2026-02-114,060.004,060.003,690.003,875.003,875.00226,479
2026-02-104,110.004,155.004,020.004,070.004,070.0054,494
2026-02-094,195.004,195.004,070.004,110.004,110.0047,601
2026-02-064,100.004,310.003,895.004,105.004,105.00172,973
2026-02-054,160.004,275.004,070.004,145.004,145.00117,656
2026-02-044,110.004,215.004,030.004,165.004,165.00112,162
2026-02-034,285.004,390.004,065.004,110.004,110.00131,200
2026-02-024,280.004,375.004,195.004,265.004,265.0069,692
2026-01-304,320.004,450.004,225.004,300.004,300.0089,190
2026-01-294,390.004,430.004,220.004,320.004,320.00138,463
2026-01-284,470.004,515.004,310.004,390.004,390.00149,749
2026-01-274,465.004,540.004,420.004,470.004,470.0068,278
2026-01-264,635.004,635.004,460.004,465.004,465.00112,610
2026-01-234,510.004,615.004,405.004,545.004,545.00100,654
2026-01-224,630.004,865.004,495.004,500.004,500.00220,900
2026-01-214,990.005,000.004,595.004,610.004,610.00171,808
← NewerPage 3 of 21 · 1,226 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.