INITECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4,990.00 | 5,000.00 | 4,595.00 | 4,610.00 | 4,610.00 | 171,808 |
| 2026-01-20 | 5,340.00 | 5,360.00 | 4,970.00 | 4,995.00 | 4,995.00 | 273,879 |
| 2026-01-19 | 4,445.00 | 5,620.00 | 4,380.00 | 5,190.00 | 5,190.00 | 1,030,064 |
| 2026-01-16 | 4,470.00 | 4,650.00 | 4,385.00 | 4,420.00 | 4,420.00 | 154,400 |
| 2026-01-15 | 4,770.00 | 4,825.00 | 4,365.00 | 4,430.00 | 4,430.00 | 214,617 |
| 2026-01-14 | 4,720.00 | 4,845.00 | 4,385.00 | 4,485.00 | 4,485.00 | 221,052 |
| 2026-01-13 | 4,455.00 | 4,825.00 | 4,320.00 | 4,720.00 | 4,720.00 | 227,579 |
| 2026-01-12 | 4,220.00 | 4,475.00 | 4,050.00 | 4,465.00 | 4,465.00 | 172,833 |
| 2026-01-09 | 4,155.00 | 4,260.00 | 4,050.00 | 4,220.00 | 4,220.00 | 110,781 |
| 2026-01-08 | 4,250.00 | 4,275.00 | 4,125.00 | 4,155.00 | 4,155.00 | 92,071 |
| 2026-01-07 | 4,240.00 | 4,340.00 | 4,160.00 | 4,260.00 | 4,260.00 | 109,795 |
| 2026-01-06 | 4,405.00 | 4,550.00 | 4,160.00 | 4,245.00 | 4,245.00 | 128,353 |
| 2026-01-05 | 4,510.00 | 4,515.00 | 4,275.00 | 4,350.00 | 4,350.00 | 204,817 |
| 2026-01-02 | 4,110.00 | 4,630.00 | 4,090.00 | 4,500.00 | 4,500.00 | 333,895 |
| 2025-12-30 | 4,580.00 | 4,700.00 | 4,050.00 | 4,090.00 | 4,090.00 | 258,408 |
| 2025-12-29 | 4,350.00 | 4,670.00 | 4,180.00 | 4,580.00 | 4,580.00 | 332,288 |
| 2025-12-26 | 4,655.00 | 4,720.00 | 4,250.00 | 4,350.00 | 4,350.00 | 476,385 |
| 2025-12-24 | 4,050.00 | 4,960.00 | 4,050.00 | 4,660.00 | 4,660.00 | 2,669,871 |
| 2025-12-23 | 6,250.00 | 6,270.00 | 4,320.00 | 4,335.00 | 4,335.00 | 3,273,377 |
| 2025-12-22 | 6,000.00 | 6,730.00 | 5,870.00 | 6,170.00 | 6,170.00 | 485,584 |
| 2025-12-19 | 8,310.00 | 8,400.00 | 5,810.00 | 5,810.00 | 5,810.00 | 263,796 |
| 2025-12-18 | 8,140.00 | 8,440.00 | 7,840.00 | 8,300.00 | 8,300.00 | 54,881 |
| 2025-12-17 | 8,300.00 | 8,480.00 | 8,230.00 | 8,280.00 | 8,280.00 | 52,967 |
| 2025-12-16 | 8,660.00 | 8,660.00 | 8,200.00 | 8,490.00 | 8,490.00 | 92,413 |
| 2025-12-15 | 8,980.00 | 9,050.00 | 8,650.00 | 8,650.00 | 8,650.00 | 48,445 |
| 2025-12-12 | 8,860.00 | 9,000.00 | 8,660.00 | 8,900.00 | 8,900.00 | 75,608 |
| 2025-12-11 | 8,590.00 | 8,990.00 | 8,500.00 | 8,880.00 | 8,880.00 | 117,802 |
| 2025-12-10 | 8,630.00 | 8,750.00 | 8,430.00 | 8,570.00 | 8,570.00 | 31,643 |
| 2025-12-09 | 9,120.00 | 9,130.00 | 8,580.00 | 8,630.00 | 8,630.00 | 76,264 |
| 2025-12-08 | 8,990.00 | 9,130.00 | 8,820.00 | 9,000.00 | 9,000.00 | 51,619 |
| 2025-12-05 | 8,710.00 | 8,940.00 | 8,610.00 | 8,910.00 | 8,910.00 | 46,131 |
| 2025-12-04 | 8,980.00 | 9,300.00 | 8,670.00 | 8,700.00 | 8,700.00 | 56,283 |
| 2025-12-03 | 8,700.00 | 8,980.00 | 8,650.00 | 8,980.00 | 8,980.00 | 57,177 |
| 2025-12-02 | 8,650.00 | 8,790.00 | 8,370.00 | 8,700.00 | 8,700.00 | 48,794 |
| 2025-12-01 | 9,090.00 | 9,240.00 | 8,560.00 | 8,560.00 | 8,560.00 | 108,080 |
| 2025-11-28 | 8,780.00 | 9,190.00 | 8,750.00 | 9,080.00 | 9,080.00 | 123,146 |
| 2025-11-27 | 8,980.00 | 8,980.00 | 8,550.00 | 8,700.00 | 8,700.00 | 57,734 |
| 2025-11-26 | 8,850.00 | 9,050.00 | 8,720.00 | 8,780.00 | 8,780.00 | 55,877 |
| 2025-11-25 | 8,500.00 | 9,120.00 | 8,500.00 | 8,850.00 | 8,850.00 | 147,748 |
| 2025-11-24 | 8,720.00 | 8,730.00 | 8,340.00 | 8,570.00 | 8,570.00 | 62,958 |
| 2025-11-21 | 8,500.00 | 8,840.00 | 8,440.00 | 8,720.00 | 8,720.00 | 72,111 |
| 2025-11-20 | 8,800.00 | 8,800.00 | 8,450.00 | 8,560.00 | 8,560.00 | 58,776 |
| 2025-11-19 | 8,670.00 | 8,800.00 | 8,460.00 | 8,690.00 | 8,690.00 | 71,975 |
| 2025-11-18 | 8,900.00 | 8,900.00 | 8,630.00 | 8,670.00 | 8,670.00 | 39,969 |
| 2025-11-17 | 8,910.00 | 9,170.00 | 8,680.00 | 8,820.00 | 8,820.00 | 64,854 |
| 2025-11-14 | 9,150.00 | 9,150.00 | 8,850.00 | 8,900.00 | 8,900.00 | 53,921 |
| 2025-11-13 | 8,990.00 | 9,450.00 | 8,830.00 | 9,150.00 | 9,150.00 | 69,196 |
| 2025-11-12 | 8,980.00 | 9,030.00 | 8,750.00 | 8,950.00 | 8,950.00 | 36,465 |
| 2025-11-11 | 8,650.00 | 9,100.00 | 8,550.00 | 8,980.00 | 8,980.00 | 115,739 |
| 2025-11-10 | 8,900.00 | 8,940.00 | 8,620.00 | 8,710.00 | 8,710.00 | 35,771 |
| 2025-11-07 | 9,000.00 | 9,050.00 | 8,550.00 | 8,900.00 | 8,900.00 | 74,201 |
| 2025-11-06 | 8,820.00 | 9,200.00 | 8,700.00 | 9,000.00 | 9,000.00 | 48,213 |
| 2025-11-05 | 9,280.00 | 9,400.00 | 8,540.00 | 8,820.00 | 8,820.00 | 136,991 |
| 2025-11-04 | 8,870.00 | 9,500.00 | 8,870.00 | 9,300.00 | 9,300.00 | 214,780 |
| 2025-11-03 | 9,050.00 | 9,050.00 | 8,650.00 | 8,990.00 | 8,990.00 | 171,534 |
| 2025-10-31 | 8,970.00 | 9,050.00 | 8,810.00 | 8,870.00 | 8,870.00 | 69,359 |
| 2025-10-30 | 8,760.00 | 9,190.00 | 8,580.00 | 8,810.00 | 8,810.00 | 138,511 |
| 2025-10-29 | 8,760.00 | 8,830.00 | 8,530.00 | 8,760.00 | 8,760.00 | 41,039 |
| 2025-10-28 | 8,760.00 | 8,850.00 | 8,430.00 | 8,760.00 | 8,760.00 | 37,685 |
| 2025-10-27 | 8,460.00 | 8,900.00 | 8,150.00 | 8,760.00 | 8,760.00 | 85,886 |
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.