INITECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9,260.00 | 9,480.00 | 8,670.00 | 9,110.00 | 9,110.00 | 109,410 |
| 2025-07-23 | 9,470.00 | 9,630.00 | 9,230.00 | 9,260.00 | 9,260.00 | 60,603 |
| 2025-07-22 | 9,580.00 | 9,580.00 | 9,250.00 | 9,470.00 | 9,470.00 | 31,814 |
| 2025-07-21 | 9,610.00 | 10,040.00 | 9,300.00 | 9,480.00 | 9,480.00 | 74,984 |
| 2025-07-18 | 9,370.00 | 9,750.00 | 9,250.00 | 9,560.00 | 9,560.00 | 70,657 |
| 2025-07-17 | 9,160.00 | 9,390.00 | 8,900.00 | 9,370.00 | 9,370.00 | 126,614 |
| 2025-07-16 | 9,470.00 | 9,470.00 | 8,530.00 | 9,160.00 | 9,160.00 | 131,322 |
| 2025-07-15 | 9,910.00 | 10,100.00 | 9,340.00 | 9,470.00 | 9,470.00 | 124,199 |
| 2025-07-14 | 9,490.00 | 9,995.00 | 9,240.00 | 9,940.00 | 9,940.00 | 111,454 |
| 2025-07-11 | 9,500.00 | 9,590.00 | 9,150.00 | 9,490.00 | 9,490.00 | 61,372 |
| 2025-07-10 | 9,730.00 | 9,730.00 | 8,900.00 | 9,410.00 | 9,410.00 | 146,592 |
| 2025-07-09 | 9,340.00 | 9,830.00 | 9,300.00 | 9,570.00 | 9,570.00 | 96,428 |
| 2025-07-08 | 9,510.00 | 9,650.00 | 9,200.00 | 9,330.00 | 9,330.00 | 57,068 |
| 2025-07-07 | 9,530.00 | 9,950.00 | 9,450.00 | 9,510.00 | 9,510.00 | 115,900 |
| 2025-07-04 | 10,000.00 | 10,190.00 | 9,510.00 | 9,510.00 | 9,510.00 | 100,771 |
| 2025-07-03 | 10,470.00 | 10,550.00 | 9,900.00 | 10,000.00 | 10,000.00 | 128,477 |
| 2025-07-02 | 10,480.00 | 10,480.00 | 9,850.00 | 10,280.00 | 10,280.00 | 159,849 |
| 2025-07-01 | 10,550.00 | 10,770.00 | 10,150.00 | 10,280.00 | 10,280.00 | 145,698 |
| 2025-06-30 | 10,600.00 | 10,650.00 | 10,140.00 | 10,550.00 | 10,550.00 | 111,346 |
| 2025-06-27 | 11,400.00 | 11,490.00 | 10,500.00 | 10,690.00 | 10,690.00 | 163,120 |
| 2025-06-26 | 11,710.00 | 11,710.00 | 11,170.00 | 11,350.00 | 11,350.00 | 175,728 |
| 2025-06-25 | 10,910.00 | 11,950.00 | 10,730.00 | 11,710.00 | 11,710.00 | 232,962 |
| 2025-06-24 | 10,620.00 | 11,100.00 | 10,470.00 | 10,950.00 | 10,950.00 | 144,043 |
| 2025-06-23 | 10,950.00 | 11,400.00 | 10,370.00 | 10,610.00 | 10,610.00 | 302,403 |
| 2025-06-20 | 10,660.00 | 11,090.00 | 10,450.00 | 10,790.00 | 10,790.00 | 113,792 |
| 2025-06-19 | 12,260.00 | 12,450.00 | 10,580.00 | 10,580.00 | 10,580.00 | 423,281 |
| 2025-06-18 | 10,600.00 | 11,390.00 | 10,540.00 | 11,340.00 | 11,340.00 | 354,296 |
| 2025-06-17 | 9,780.00 | 10,800.00 | 9,700.00 | 10,590.00 | 10,590.00 | 459,845 |
| 2025-06-16 | 9,700.00 | 9,980.00 | 9,530.00 | 9,780.00 | 9,780.00 | 255,845 |
| 2025-06-13 | 11,200.00 | 11,200.00 | 9,180.00 | 9,590.00 | 9,590.00 | 697,977 |
| 2025-06-12 | 9,400.00 | 11,370.00 | 9,220.00 | 11,200.00 | 11,200.00 | 987,340 |
| 2025-06-11 | 9,160.00 | 9,330.00 | 9,010.00 | 9,220.00 | 9,220.00 | 197,442 |
| 2025-06-10 | 9,090.00 | 9,140.00 | 8,840.00 | 9,010.00 | 9,010.00 | 91,179 |
| 2025-06-09 | 9,030.00 | 9,340.00 | 8,750.00 | 8,860.00 | 8,860.00 | 143,204 |
| 2025-06-05 | 8,740.00 | 9,080.00 | 8,650.00 | 9,030.00 | 9,030.00 | 71,525 |
| 2025-06-04 | 8,680.00 | 8,910.00 | 8,500.00 | 8,700.00 | 8,700.00 | 70,841 |
| 2025-06-02 | 8,820.00 | 9,400.00 | 8,400.00 | 8,460.00 | 8,460.00 | 326,539 |
| 2025-05-30 | 9,570.00 | 10,050.00 | 8,700.00 | 9,040.00 | 9,040.00 | 394,965 |
| 2025-05-29 | 9,750.00 | 9,840.00 | 9,000.00 | 9,430.00 | 9,430.00 | 277,272 |
| 2025-05-28 | 8,900.00 | 10,050.00 | 8,900.00 | 9,730.00 | 9,730.00 | 350,463 |
| 2025-05-27 | 9,100.00 | 9,250.00 | 8,510.00 | 8,900.00 | 8,900.00 | 45,666 |
| 2025-05-26 | 8,660.00 | 9,140.00 | 8,600.00 | 9,100.00 | 9,100.00 | 59,385 |
| 2025-05-23 | 8,590.00 | 8,770.00 | 8,440.00 | 8,660.00 | 8,660.00 | 14,936 |
| 2025-05-22 | 8,470.00 | 8,770.00 | 8,080.00 | 8,590.00 | 8,590.00 | 42,281 |
| 2025-05-21 | 8,860.00 | 8,860.00 | 8,400.00 | 8,470.00 | 8,470.00 | 22,774 |
| 2025-05-20 | 8,680.00 | 8,830.00 | 8,410.00 | 8,670.00 | 8,670.00 | 42,712 |
| 2025-05-19 | 9,070.00 | 9,590.00 | 8,480.00 | 8,490.00 | 8,490.00 | 109,837 |
| 2025-05-16 | 9,150.00 | 9,270.00 | 8,960.00 | 9,070.00 | 9,070.00 | 49,316 |
| 2025-05-15 | 9,290.00 | 9,450.00 | 8,900.00 | 9,250.00 | 9,250.00 | 107,031 |
| 2025-05-14 | 8,540.00 | 9,300.00 | 8,540.00 | 9,290.00 | 9,290.00 | 193,098 |
| 2025-05-13 | 8,510.00 | 8,860.00 | 8,510.00 | 8,540.00 | 8,540.00 | 24,126 |
| 2025-05-12 | 8,750.00 | 8,980.00 | 8,490.00 | 8,730.00 | 8,730.00 | 61,125 |
| 2025-05-09 | 8,500.00 | 8,790.00 | 8,190.00 | 8,750.00 | 8,750.00 | 65,663 |
| 2025-05-08 | 8,300.00 | 8,840.00 | 8,210.00 | 8,310.00 | 8,310.00 | 131,466 |
| 2025-05-07 | 8,990.00 | 9,190.00 | 8,800.00 | 9,000.00 | 9,000.00 | 76,569 |
| 2025-05-02 | 8,780.00 | 9,100.00 | 8,450.00 | 8,700.00 | 8,700.00 | 56,152 |
| 2025-04-30 | 9,040.00 | 9,450.00 | 8,480.00 | 8,530.00 | 8,530.00 | 122,594 |
| 2025-04-29 | 8,600.00 | 9,170.00 | 8,560.00 | 9,000.00 | 9,000.00 | 62,023 |
| 2025-04-28 | 8,780.00 | 9,600.00 | 8,350.00 | 8,730.00 | 8,730.00 | 79,495 |
| 2025-04-25 | 9,010.00 | 9,180.00 | 8,160.00 | 8,720.00 | 8,720.00 | 114,319 |
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.