Inter-M Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 1,025.00 | 1,036.00 | 999.00 | 1,029.00 | 1,029.00 | 78,902 |
| 2025-07-28 | 1,042.00 | 1,042.00 | 1,020.00 | 1,029.00 | 1,029.00 | 46,838 |
| 2025-07-25 | 1,032.00 | 1,045.00 | 1,025.00 | 1,045.00 | 1,045.00 | 23,971 |
| 2025-07-24 | 1,048.00 | 1,048.00 | 1,028.00 | 1,032.00 | 1,032.00 | 21,183 |
| 2025-07-23 | 1,049.00 | 1,049.00 | 1,029.00 | 1,048.00 | 1,048.00 | 23,713 |
| 2025-07-22 | 1,054.00 | 1,055.00 | 1,041.00 | 1,052.00 | 1,052.00 | 9,426 |
| 2025-07-21 | 1,039.00 | 1,054.00 | 1,030.00 | 1,054.00 | 1,054.00 | 33,235 |
| 2025-07-18 | 1,054.00 | 1,054.00 | 1,033.00 | 1,039.00 | 1,039.00 | 34,060 |
| 2025-07-17 | 1,046.00 | 1,055.00 | 1,032.00 | 1,049.00 | 1,049.00 | 31,387 |
| 2025-07-16 | 1,042.00 | 1,099.00 | 1,033.00 | 1,046.00 | 1,046.00 | 31,911 |
| 2025-07-15 | 1,045.00 | 1,049.00 | 1,036.00 | 1,043.00 | 1,043.00 | 23,213 |
| 2025-07-14 | 1,045.00 | 1,050.00 | 1,037.00 | 1,050.00 | 1,050.00 | 27,917 |
| 2025-07-11 | 1,047.00 | 1,057.00 | 1,039.00 | 1,045.00 | 1,045.00 | 46,475 |
| 2025-07-10 | 1,053.00 | 1,053.00 | 1,039.00 | 1,047.00 | 1,047.00 | 19,666 |
| 2025-07-09 | 1,042.00 | 1,049.00 | 1,036.00 | 1,043.00 | 1,043.00 | 13,849 |
| 2025-07-08 | 1,050.00 | 1,054.00 | 1,040.00 | 1,040.00 | 1,040.00 | 14,556 |
| 2025-07-07 | 1,046.00 | 1,051.00 | 1,038.00 | 1,047.00 | 1,047.00 | 12,631 |
| 2025-07-04 | 1,040.00 | 1,046.00 | 1,030.00 | 1,046.00 | 1,046.00 | 65,096 |
| 2025-07-03 | 1,037.00 | 1,048.00 | 1,031.00 | 1,040.00 | 1,040.00 | 25,420 |
| 2025-07-02 | 1,035.00 | 1,045.00 | 1,029.00 | 1,038.00 | 1,038.00 | 35,553 |
| 2025-07-01 | 1,049.00 | 1,049.00 | 1,033.00 | 1,035.00 | 1,035.00 | 48,302 |
| 2025-06-30 | 1,030.00 | 1,040.00 | 1,015.00 | 1,035.00 | 1,035.00 | 26,659 |
| 2025-06-27 | 1,037.00 | 1,037.00 | 1,026.00 | 1,030.00 | 1,030.00 | 11,275 |
| 2025-06-26 | 1,042.00 | 1,047.00 | 1,036.00 | 1,037.00 | 1,037.00 | 13,224 |
| 2025-06-25 | 1,050.00 | 1,050.00 | 1,029.00 | 1,049.00 | 1,049.00 | 14,998 |
| 2025-06-24 | 1,024.00 | 1,048.00 | 1,020.00 | 1,032.00 | 1,032.00 | 16,118 |
| 2025-06-23 | 1,026.00 | 1,045.00 | 1,024.00 | 1,024.00 | 1,024.00 | 23,674 |
| 2025-06-20 | 1,037.00 | 1,060.00 | 1,029.00 | 1,033.00 | 1,033.00 | 49,127 |
| 2025-06-19 | 1,045.00 | 1,054.00 | 1,031.00 | 1,037.00 | 1,037.00 | 17,254 |
| 2025-06-18 | 1,049.00 | 1,049.00 | 1,037.00 | 1,045.00 | 1,045.00 | 12,856 |
| 2025-06-17 | 1,050.00 | 1,055.00 | 1,029.00 | 1,048.00 | 1,048.00 | 29,033 |
| 2025-06-16 | 1,038.00 | 1,060.00 | 1,026.00 | 1,048.00 | 1,048.00 | 50,530 |
| 2025-06-13 | 1,041.00 | 1,046.00 | 1,030.00 | 1,040.00 | 1,040.00 | 44,175 |
| 2025-06-12 | 1,032.00 | 1,039.00 | 1,030.00 | 1,035.00 | 1,035.00 | 47,389 |
| 2025-06-11 | 1,029.00 | 1,040.00 | 1,027.00 | 1,030.00 | 1,030.00 | 39,617 |
| 2025-06-10 | 1,034.00 | 1,034.00 | 1,024.00 | 1,029.00 | 1,029.00 | 50,052 |
| 2025-06-09 | 1,049.00 | 1,049.00 | 1,020.00 | 1,034.00 | 1,034.00 | 73,625 |
| 2025-06-05 | 1,034.00 | 1,051.00 | 1,025.00 | 1,043.00 | 1,043.00 | 34,850 |
| 2025-06-04 | 1,024.00 | 1,048.00 | 1,024.00 | 1,034.00 | 1,034.00 | 15,210 |
| 2025-06-02 | 1,024.00 | 1,032.00 | 1,013.00 | 1,024.00 | 1,024.00 | 43,786 |
| 2025-05-30 | 1,018.00 | 1,024.00 | 1,010.00 | 1,024.00 | 1,024.00 | 32,533 |
| 2025-05-29 | 1,013.00 | 1,024.00 | 1,010.00 | 1,018.00 | 1,018.00 | 5,343 |
| 2025-05-28 | 1,015.00 | 1,049.00 | 1,010.00 | 1,015.00 | 1,015.00 | 46,894 |
| 2025-05-27 | 1,016.00 | 1,023.00 | 1,005.00 | 1,015.00 | 1,015.00 | 43,891 |
| 2025-05-26 | 1,015.00 | 1,023.00 | 1,013.00 | 1,016.00 | 1,016.00 | 46,838 |
| 2025-05-23 | 1,016.00 | 1,025.00 | 1,012.00 | 1,025.00 | 1,025.00 | 19,908 |
| 2025-05-22 | 1,035.00 | 1,035.00 | 1,019.00 | 1,019.00 | 1,019.00 | 34,865 |
| 2025-05-21 | 1,031.00 | 1,074.00 | 1,024.00 | 1,035.00 | 1,035.00 | 57,588 |
| 2025-05-20 | 1,030.00 | 1,040.00 | 1,024.00 | 1,031.00 | 1,031.00 | 59,512 |
| 2025-05-19 | 1,058.00 | 1,058.00 | 1,030.00 | 1,033.00 | 1,033.00 | 55,521 |
| 2025-05-16 | 1,074.00 | 1,074.00 | 1,044.00 | 1,058.00 | 1,058.00 | 58,278 |
| 2025-05-15 | 1,050.00 | 1,098.00 | 1,050.00 | 1,075.00 | 1,075.00 | 50,634 |
| 2025-05-14 | 1,057.00 | 1,115.00 | 1,026.00 | 1,051.00 | 1,051.00 | 141,340 |
| 2025-05-13 | 1,063.00 | 1,090.00 | 1,040.00 | 1,051.00 | 1,051.00 | 49,732 |
| 2025-05-12 | 1,028.00 | 1,057.00 | 1,028.00 | 1,057.00 | 1,057.00 | 27,020 |
| 2025-05-09 | 1,058.00 | 1,058.00 | 1,038.00 | 1,038.00 | 1,038.00 | 29,200 |
| 2025-05-08 | 1,042.00 | 1,058.00 | 1,037.00 | 1,058.00 | 1,058.00 | 23,214 |
| 2025-05-07 | 1,055.00 | 1,068.00 | 1,038.00 | 1,042.00 | 1,042.00 | 41,436 |
| 2025-05-02 | 1,026.00 | 1,060.00 | 1,015.00 | 1,055.00 | 1,055.00 | 42,209 |
| 2025-04-30 | 1,045.00 | 1,045.00 | 1,023.00 | 1,026.00 | 1,026.00 | 39,269 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-09-28 | 100.0000 KRW |
| 2019-09-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.