INITECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 9,220.00 | 9,390.00 | 9,010.00 | 9,010.00 | 9,010.00 | 26,716 |
| 2025-04-23 | 9,400.00 | 9,460.00 | 9,140.00 | 9,220.00 | 9,220.00 | 23,352 |
| 2025-04-22 | 9,300.00 | 9,570.00 | 9,040.00 | 9,180.00 | 9,180.00 | 72,771 |
| 2025-04-21 | 10,000.00 | 10,030.00 | 9,340.00 | 9,620.00 | 9,620.00 | 91,346 |
| 2025-04-18 | 9,940.00 | 10,180.00 | 9,600.00 | 9,680.00 | 9,680.00 | 75,071 |
| 2025-04-17 | 9,830.00 | 9,980.00 | 9,320.00 | 9,940.00 | 9,940.00 | 88,419 |
| 2025-04-16 | 10,630.00 | 10,630.00 | 9,670.00 | 9,830.00 | 9,830.00 | 193,451 |
| 2025-04-15 | 9,820.00 | 10,650.00 | 9,600.00 | 10,550.00 | 10,550.00 | 231,867 |
| 2025-04-14 | 9,450.00 | 9,900.00 | 9,200.00 | 9,740.00 | 9,740.00 | 164,516 |
| 2025-04-11 | 9,100.00 | 9,690.00 | 9,020.00 | 9,340.00 | 9,340.00 | 205,477 |
| 2025-04-10 | 9,020.00 | 9,480.00 | 8,810.00 | 9,100.00 | 9,100.00 | 136,343 |
| 2025-04-09 | 8,510.00 | 8,850.00 | 8,440.00 | 8,720.00 | 8,720.00 | 79,177 |
| 2025-04-08 | 8,600.00 | 8,800.00 | 8,270.00 | 8,490.00 | 8,490.00 | 52,529 |
| 2025-04-07 | 8,550.00 | 8,610.00 | 7,970.00 | 8,500.00 | 8,500.00 | 95,976 |
| 2025-04-04 | 8,300.00 | 8,700.00 | 7,800.00 | 8,610.00 | 8,610.00 | 163,495 |
| 2025-04-03 | 9,100.00 | 9,200.00 | 7,380.00 | 8,470.00 | 8,470.00 | 464,485 |
| 2025-04-02 | 9,430.00 | 9,500.00 | 8,920.00 | 9,180.00 | 9,180.00 | 174,922 |
| 2025-04-01 | 9,330.00 | 9,960.00 | 9,100.00 | 9,280.00 | 9,280.00 | 381,927 |
| 2025-03-31 | 9,970.00 | 10,380.00 | 8,970.00 | 9,330.00 | 9,330.00 | 1,021,071 |
| 2025-03-28 | 7,710.00 | 9,970.00 | 7,660.00 | 9,970.00 | 9,970.00 | 2,192,181 |
| 2025-03-27 | 7,690.00 | 7,900.00 | 7,480.00 | 7,670.00 | 7,670.00 | 266,374 |
| 2025-03-26 | 7,660.00 | 7,770.00 | 6,970.00 | 7,690.00 | 7,690.00 | 498,098 |
| 2025-03-25 | 7,370.00 | 7,920.00 | 7,070.00 | 7,650.00 | 7,650.00 | 324,198 |
| 2025-03-24 | 7,520.00 | 7,750.00 | 6,780.00 | 7,400.00 | 7,400.00 | 468,871 |
| 2025-03-21 | 7,200.00 | 7,420.00 | 7,010.00 | 7,380.00 | 7,380.00 | 283,062 |
| 2025-03-20 | 6,350.00 | 7,210.00 | 6,300.00 | 7,190.00 | 7,190.00 | 523,947 |
| 2025-03-19 | 6,140.00 | 6,370.00 | 6,080.00 | 6,350.00 | 6,350.00 | 80,735 |
| 2025-03-18 | 6,370.00 | 6,450.00 | 6,000.00 | 6,140.00 | 6,140.00 | 114,913 |
| 2025-03-17 | 6,110.00 | 6,560.00 | 6,000.00 | 6,370.00 | 6,370.00 | 123,875 |
| 2025-03-14 | 6,550.00 | 6,550.00 | 5,570.00 | 6,300.00 | 6,300.00 | 505,125 |
| 2025-03-13 | 6,540.00 | 6,900.00 | 6,530.00 | 6,630.00 | 6,630.00 | 374,005 |
| 2025-03-12 | 6,490.00 | 6,940.00 | 6,170.00 | 6,520.00 | 6,520.00 | 431,285 |
| 2025-03-11 | 6,050.00 | 6,770.00 | 5,880.00 | 6,700.00 | 6,700.00 | 759,929 |
| 2025-03-10 | 5,390.00 | 6,050.00 | 5,340.00 | 6,040.00 | 6,040.00 | 578,540 |
| 2025-03-07 | 5,010.00 | 5,400.00 | 5,010.00 | 5,300.00 | 5,300.00 | 171,413 |
| 2025-03-06 | 4,800.00 | 5,300.00 | 4,765.00 | 5,110.00 | 5,110.00 | 388,940 |
| 2025-03-05 | 4,700.00 | 5,020.00 | 4,700.00 | 4,810.00 | 4,810.00 | 155,449 |
| 2025-03-04 | 4,970.00 | 5,350.00 | 4,570.00 | 4,700.00 | 4,700.00 | 1,269,121 |
| 2025-02-28 | 4,615.00 | 5,000.00 | 4,350.00 | 4,350.00 | 4,350.00 | 658,086 |
| 2025-02-27 | 4,055.00 | 4,625.00 | 4,055.00 | 4,615.00 | 4,615.00 | 257,999 |
| 2025-02-26 | 4,100.00 | 4,220.00 | 4,005.00 | 4,110.00 | 4,110.00 | 21,973 |
| 2025-02-25 | 4,005.00 | 4,105.00 | 3,985.00 | 4,100.00 | 4,100.00 | 16,159 |
| 2025-02-24 | 4,225.00 | 4,225.00 | 3,950.00 | 4,005.00 | 4,005.00 | 19,269 |
| 2025-02-21 | 4,070.00 | 4,120.00 | 4,005.00 | 4,090.00 | 4,090.00 | 13,918 |
| 2025-02-20 | 4,100.00 | 4,150.00 | 4,005.00 | 4,100.00 | 4,100.00 | 23,975 |
| 2025-02-19 | 4,130.00 | 4,200.00 | 4,035.00 | 4,140.00 | 4,140.00 | 27,286 |
| 2025-02-18 | 4,175.00 | 4,175.00 | 4,080.00 | 4,130.00 | 4,130.00 | 11,398 |
| 2025-02-17 | 4,145.00 | 4,300.00 | 4,100.00 | 4,145.00 | 4,145.00 | 19,826 |
| 2025-02-14 | 4,145.00 | 4,190.00 | 4,115.00 | 4,145.00 | 4,145.00 | 7,251 |
| 2025-02-13 | 4,065.00 | 4,145.00 | 4,065.00 | 4,140.00 | 4,140.00 | 4,716 |
| 2025-02-12 | 4,090.00 | 4,100.00 | 4,000.00 | 4,090.00 | 4,090.00 | 19,132 |
| 2025-02-11 | 4,200.00 | 4,250.00 | 4,080.00 | 4,090.00 | 4,090.00 | 18,964 |
| 2025-02-10 | 4,140.00 | 4,235.00 | 4,095.00 | 4,200.00 | 4,200.00 | 21,140 |
| 2025-02-07 | 4,360.00 | 4,420.00 | 4,250.00 | 4,250.00 | 4,250.00 | 33,634 |
| 2025-02-06 | 4,340.00 | 4,465.00 | 4,305.00 | 4,400.00 | 4,400.00 | 48,470 |
| 2025-02-05 | 4,240.00 | 4,350.00 | 4,105.00 | 4,350.00 | 4,350.00 | 58,836 |
| 2025-02-04 | 4,170.00 | 4,250.00 | 4,100.00 | 4,105.00 | 4,105.00 | 45,131 |
| 2025-02-03 | 4,250.00 | 4,430.00 | 4,115.00 | 4,165.00 | 4,165.00 | 63,264 |
| 2025-01-31 | 4,250.00 | 4,310.00 | 4,180.00 | 4,310.00 | 4,310.00 | 72,722 |
| 2025-01-24 | 4,030.00 | 4,385.00 | 3,980.00 | 4,205.00 | 4,205.00 | 145,793 |
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.