Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 053350.KQ stock page

INITECH Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-284,005.004,100.003,950.004,085.004,060.327,373
2024-10-253,990.004,110.003,915.004,005.003,980.8019,058
2024-10-244,045.004,045.003,980.003,995.003,970.8615,187
2024-10-234,000.004,050.003,985.004,000.003,975.8318,168
2024-10-224,020.004,055.003,945.004,000.003,975.8318,240
2024-10-214,100.004,150.004,010.004,020.003,995.7123,172
2024-10-184,190.004,190.003,975.004,135.004,110.0230,575
2024-10-174,135.004,240.004,135.004,190.004,164.6819,252
2024-10-164,010.004,260.004,000.004,175.004,149.7746,647
2024-10-153,800.004,220.003,800.004,050.004,025.53113,886
2024-10-143,800.003,850.003,790.003,850.003,826.743,753
2024-10-113,760.003,840.003,745.003,815.003,791.9526,556
2024-10-103,785.003,860.003,600.003,795.003,772.0712,638
2024-10-083,805.003,850.003,755.003,765.003,742.255,153
2024-10-073,655.003,820.003,655.003,805.003,782.019,996
2024-10-043,800.003,800.003,545.003,670.003,647.8216,069
2024-10-023,770.003,870.003,750.003,770.003,747.2215,675
2024-09-303,785.003,925.003,775.003,880.003,856.5643,823
2024-09-273,725.003,785.003,725.003,775.003,752.1913,058
2024-09-263,530.003,760.003,530.003,745.003,722.3749,316
2024-09-253,405.003,560.003,405.003,530.003,508.6726,658
2024-09-243,320.003,470.003,300.003,445.003,424.1833,164
2024-09-233,255.003,310.003,245.003,300.003,280.0624,041
2024-09-203,205.003,320.003,195.003,200.003,180.6611,290
2024-09-193,145.003,305.003,140.003,200.003,180.6616,118
2024-09-133,135.003,205.003,080.003,135.003,116.065,651
2024-09-123,175.003,235.003,115.003,120.003,101.153,590
2024-09-113,125.003,230.003,055.003,120.003,101.154,076
2024-09-103,155.003,230.003,125.003,125.003,106.128,411
2024-09-093,240.003,265.003,180.003,210.003,190.608,884
2024-09-063,295.003,295.003,235.003,240.003,220.429,275
2024-09-053,215.003,280.003,215.003,260.003,240.307,568
2024-09-043,175.003,280.003,175.003,215.003,195.574,510
2024-09-033,200.003,280.003,110.003,245.003,225.394,814
2024-09-023,255.003,255.003,160.003,180.003,160.792,954
2024-08-303,330.003,340.003,175.003,175.003,155.8213,594
2024-08-293,310.003,455.003,300.003,325.003,304.9132,742
2024-08-283,130.003,405.003,130.003,305.003,285.0319,052
2024-08-273,165.003,170.003,025.003,130.003,111.093,631
2024-08-263,095.003,150.003,045.003,060.003,041.517,106
2024-08-233,075.003,075.003,020.003,050.003,031.5711,549
2024-08-223,185.003,200.003,050.003,080.003,061.3910,405
2024-08-213,190.003,195.003,135.003,185.003,165.769,345
2024-08-203,195.003,250.003,170.003,190.003,170.737,332
2024-08-193,230.003,295.003,190.003,230.003,210.487,482
2024-08-163,360.003,360.003,120.003,230.003,210.489,490
2024-08-143,400.003,415.003,265.003,265.003,245.2718,665
2024-08-133,545.003,575.003,310.003,310.003,290.0011,174
2024-08-123,505.003,605.003,485.003,520.003,498.733,229
2024-08-093,570.003,595.003,495.003,505.003,483.8218,872
2024-08-083,750.003,755.003,360.003,595.003,573.2814,189
2024-08-073,485.003,830.003,485.003,730.003,707.4626,599
2024-08-063,260.003,740.003,260.003,460.003,439.0936,156
2024-08-053,975.003,995.003,260.003,260.003,240.3074,228
2024-08-023,910.004,020.003,865.004,015.003,990.7468,050
2024-08-013,890.003,920.003,800.003,915.003,891.3423,340
2024-07-313,810.003,865.003,800.003,865.003,841.6519,877
2024-07-303,765.003,835.003,765.003,830.003,806.8616,513
2024-07-293,750.003,840.003,750.003,760.003,737.2822,275
2024-07-263,705.003,805.003,705.003,765.003,742.2518,685
← NewerPage 9 of 21 · 1,227 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.