INITECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8,720.00 | 8,800.00 | 7,800.00 | 8,460.00 | 8,460.00 | 367,145 |
| 2025-10-23 | 8,750.00 | 8,860.00 | 8,470.00 | 8,720.00 | 8,720.00 | 32,566 |
| 2025-10-22 | 8,950.00 | 8,950.00 | 8,570.00 | 8,710.00 | 8,710.00 | 28,422 |
| 2025-10-21 | 8,840.00 | 8,840.00 | 8,500.00 | 8,790.00 | 8,790.00 | 47,107 |
| 2025-10-20 | 8,790.00 | 8,920.00 | 8,660.00 | 8,680.00 | 8,680.00 | 33,697 |
| 2025-10-17 | 9,150.00 | 9,160.00 | 8,650.00 | 9,000.00 | 9,000.00 | 41,935 |
| 2025-10-16 | 9,000.00 | 9,200.00 | 8,750.00 | 9,000.00 | 9,000.00 | 48,362 |
| 2025-10-15 | 8,900.00 | 8,950.00 | 8,600.00 | 8,940.00 | 8,940.00 | 70,489 |
| 2025-10-14 | 9,090.00 | 9,120.00 | 8,400.00 | 8,740.00 | 8,740.00 | 153,800 |
| 2025-10-13 | 8,890.00 | 9,090.00 | 8,660.00 | 8,860.00 | 8,860.00 | 72,172 |
| 2025-10-10 | 9,290.00 | 9,290.00 | 8,200.00 | 9,030.00 | 9,030.00 | 146,254 |
| 2025-10-02 | 9,200.00 | 9,350.00 | 9,040.00 | 9,300.00 | 9,300.00 | 124,384 |
| 2025-10-01 | 9,090.00 | 9,140.00 | 8,860.00 | 8,920.00 | 8,920.00 | 69,048 |
| 2025-09-30 | 9,240.00 | 9,340.00 | 8,830.00 | 9,090.00 | 9,090.00 | 131,722 |
| 2025-09-29 | 9,230.00 | 9,370.00 | 9,020.00 | 9,240.00 | 9,240.00 | 101,588 |
| 2025-09-26 | 9,210.00 | 9,360.00 | 8,640.00 | 9,240.00 | 9,240.00 | 181,213 |
| 2025-09-25 | 9,350.00 | 9,350.00 | 9,000.00 | 9,210.00 | 9,210.00 | 31,907 |
| 2025-09-24 | 9,480.00 | 9,480.00 | 9,040.00 | 9,140.00 | 9,140.00 | 60,605 |
| 2025-09-23 | 9,370.00 | 9,450.00 | 9,140.00 | 9,300.00 | 9,300.00 | 54,341 |
| 2025-09-22 | 9,480.00 | 9,600.00 | 9,160.00 | 9,370.00 | 9,370.00 | 46,996 |
| 2025-09-19 | 9,310.00 | 9,490.00 | 9,240.00 | 9,480.00 | 9,480.00 | 40,557 |
| 2025-09-18 | 9,670.00 | 9,670.00 | 9,210.00 | 9,370.00 | 9,370.00 | 48,888 |
| 2025-09-17 | 9,880.00 | 9,950.00 | 9,140.00 | 9,670.00 | 9,670.00 | 117,680 |
| 2025-09-16 | 9,980.00 | 9,980.00 | 9,540.00 | 9,880.00 | 9,880.00 | 58,953 |
| 2025-09-15 | 9,900.00 | 9,990.00 | 9,260.00 | 9,980.00 | 9,980.00 | 174,146 |
| 2025-09-12 | 9,920.00 | 10,050.00 | 9,760.00 | 9,990.00 | 9,990.00 | 126,284 |
| 2025-09-11 | 9,650.00 | 10,250.00 | 9,650.00 | 9,970.00 | 9,970.00 | 168,116 |
| 2025-09-10 | 9,850.00 | 9,950.00 | 9,500.00 | 9,830.00 | 9,830.00 | 106,097 |
| 2025-09-09 | 9,340.00 | 9,940.00 | 9,340.00 | 9,820.00 | 9,820.00 | 215,927 |
| 2025-09-08 | 9,300.00 | 9,590.00 | 9,150.00 | 9,500.00 | 9,500.00 | 105,312 |
| 2025-09-05 | 9,160.00 | 9,540.00 | 9,070.00 | 9,260.00 | 9,260.00 | 99,075 |
| 2025-09-04 | 9,380.00 | 9,640.00 | 9,250.00 | 9,250.00 | 9,250.00 | 63,520 |
| 2025-09-03 | 9,000.00 | 9,420.00 | 8,980.00 | 9,250.00 | 9,250.00 | 90,573 |
| 2025-09-02 | 9,070.00 | 9,180.00 | 8,920.00 | 9,000.00 | 9,000.00 | 46,699 |
| 2025-09-01 | 9,460.00 | 9,460.00 | 9,050.00 | 9,050.00 | 9,050.00 | 59,439 |
| 2025-08-29 | 9,420.00 | 9,560.00 | 8,990.00 | 9,480.00 | 9,480.00 | 60,830 |
| 2025-08-28 | 9,700.00 | 9,700.00 | 9,120.00 | 9,490.00 | 9,490.00 | 109,549 |
| 2025-08-27 | 9,300.00 | 9,710.00 | 9,240.00 | 9,700.00 | 9,700.00 | 151,227 |
| 2025-08-26 | 9,290.00 | 9,340.00 | 9,130.00 | 9,300.00 | 9,300.00 | 39,180 |
| 2025-08-25 | 9,320.00 | 9,370.00 | 9,120.00 | 9,300.00 | 9,300.00 | 32,597 |
| 2025-08-22 | 9,290.00 | 9,450.00 | 9,110.00 | 9,390.00 | 9,390.00 | 79,126 |
| 2025-08-21 | 9,200.00 | 9,400.00 | 9,050.00 | 9,100.00 | 9,100.00 | 66,195 |
| 2025-08-20 | 9,270.00 | 9,270.00 | 8,890.00 | 9,190.00 | 9,190.00 | 32,653 |
| 2025-08-19 | 9,450.00 | 9,450.00 | 9,000.00 | 9,270.00 | 9,270.00 | 46,214 |
| 2025-08-18 | 9,400.00 | 9,450.00 | 9,000.00 | 9,250.00 | 9,250.00 | 33,517 |
| 2025-08-14 | 8,940.00 | 9,420.00 | 8,900.00 | 9,160.00 | 9,160.00 | 103,137 |
| 2025-08-13 | 9,430.00 | 9,490.00 | 8,880.00 | 8,950.00 | 8,950.00 | 92,261 |
| 2025-08-12 | 9,310.00 | 9,450.00 | 9,120.00 | 9,290.00 | 9,290.00 | 44,512 |
| 2025-08-11 | 9,110.00 | 9,360.00 | 9,020.00 | 9,310.00 | 9,310.00 | 45,215 |
| 2025-08-08 | 8,980.00 | 9,400.00 | 8,980.00 | 9,190.00 | 9,190.00 | 66,048 |
| 2025-08-07 | 9,350.00 | 9,350.00 | 8,910.00 | 8,980.00 | 8,980.00 | 38,199 |
| 2025-08-06 | 9,160.00 | 9,300.00 | 8,920.00 | 9,000.00 | 9,000.00 | 49,479 |
| 2025-08-05 | 9,470.00 | 9,650.00 | 9,140.00 | 9,260.00 | 9,260.00 | 62,656 |
| 2025-08-04 | 9,600.00 | 9,770.00 | 9,010.00 | 9,470.00 | 9,470.00 | 70,710 |
| 2025-08-01 | 9,610.00 | 9,660.00 | 9,200.00 | 9,550.00 | 9,550.00 | 78,456 |
| 2025-07-31 | 9,970.00 | 10,060.00 | 9,600.00 | 9,610.00 | 9,610.00 | 74,169 |
| 2025-07-30 | 9,360.00 | 9,950.00 | 9,100.00 | 9,850.00 | 9,850.00 | 246,604 |
| 2025-07-29 | 8,950.00 | 9,490.00 | 8,600.00 | 9,350.00 | 9,350.00 | 96,095 |
| 2025-07-28 | 9,010.00 | 9,080.00 | 8,600.00 | 8,950.00 | 8,950.00 | 66,367 |
| 2025-07-25 | 9,110.00 | 9,140.00 | 8,790.00 | 9,000.00 | 9,000.00 | 57,639 |
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.