Inzi Display Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 1,955.00 | 1,985.00 | 1,955.00 | 1,975.00 | 1,790.18 | 27,190 |
| 2022-07-28 | 1,975.00 | 1,975.00 | 1,940.00 | 1,955.00 | 1,772.05 | 38,375 |
| 2022-07-27 | 1,900.00 | 1,965.00 | 1,900.00 | 1,950.00 | 1,767.52 | 34,950 |
| 2022-07-26 | 1,890.00 | 1,940.00 | 1,890.00 | 1,920.00 | 1,740.33 | 24,084 |
| 2022-07-25 | 1,915.00 | 1,915.00 | 1,900.00 | 1,900.00 | 1,722.20 | 16,442 |
| 2022-07-22 | 1,915.00 | 1,950.00 | 1,900.00 | 1,915.00 | 1,735.80 | 46,670 |
| 2022-07-21 | 1,910.00 | 1,940.00 | 1,895.00 | 1,915.00 | 1,735.80 | 31,937 |
| 2022-07-20 | 1,925.00 | 1,935.00 | 1,880.00 | 1,915.00 | 1,735.80 | 48,595 |
| 2022-07-19 | 1,870.00 | 1,905.00 | 1,840.00 | 1,895.00 | 1,717.67 | 55,959 |
| 2022-07-18 | 1,820.00 | 1,880.00 | 1,820.00 | 1,860.00 | 1,685.94 | 50,998 |
| 2022-07-15 | 1,820.00 | 1,845.00 | 1,775.00 | 1,825.00 | 1,654.22 | 43,743 |
| 2022-07-14 | 1,810.00 | 1,825.00 | 1,775.00 | 1,820.00 | 1,649.69 | 47,004 |
| 2022-07-13 | 1,755.00 | 1,805.00 | 1,730.00 | 1,800.00 | 1,631.56 | 59,988 |
| 2022-07-12 | 1,810.00 | 1,825.00 | 1,730.00 | 1,755.00 | 1,590.77 | 64,267 |
| 2022-07-11 | 1,850.00 | 1,860.00 | 1,810.00 | 1,830.00 | 1,658.75 | 40,150 |
| 2022-07-08 | 1,825.00 | 1,875.00 | 1,810.00 | 1,830.00 | 1,658.75 | 106,006 |
| 2022-07-07 | 1,765.00 | 1,825.00 | 1,765.00 | 1,820.00 | 1,649.69 | 104,674 |
| 2022-07-06 | 1,800.00 | 1,805.00 | 1,760.00 | 1,765.00 | 1,599.83 | 29,190 |
| 2022-07-05 | 1,695.00 | 1,800.00 | 1,695.00 | 1,795.00 | 1,627.03 | 64,756 |
| 2022-07-04 | 1,780.00 | 1,785.00 | 1,675.00 | 1,700.00 | 1,540.92 | 96,212 |
| 2022-07-01 | 1,740.00 | 1,840.00 | 1,740.00 | 1,795.00 | 1,627.03 | 89,931 |
| 2022-06-30 | 1,825.00 | 1,830.00 | 1,755.00 | 1,760.00 | 1,595.30 | 104,222 |
| 2022-06-29 | 1,790.00 | 1,850.00 | 1,780.00 | 1,845.00 | 1,672.35 | 33,140 |
| 2022-06-28 | 1,840.00 | 1,860.00 | 1,790.00 | 1,840.00 | 1,667.82 | 58,135 |
| 2022-06-27 | 1,800.00 | 1,855.00 | 1,755.00 | 1,840.00 | 1,667.82 | 113,476 |
| 2022-06-24 | 1,605.00 | 1,750.00 | 1,605.00 | 1,750.00 | 1,586.24 | 142,660 |
| 2022-06-23 | 1,715.00 | 1,735.00 | 1,610.00 | 1,635.00 | 1,482.00 | 253,910 |
| 2022-06-22 | 1,840.00 | 1,860.00 | 1,730.00 | 1,740.00 | 1,577.17 | 131,116 |
| 2022-06-21 | 1,800.00 | 1,860.00 | 1,800.00 | 1,850.00 | 1,676.88 | 102,762 |
| 2022-06-20 | 1,955.00 | 1,975.00 | 1,795.00 | 1,825.00 | 1,654.22 | 221,782 |
| 2022-06-17 | 1,980.00 | 2,005.00 | 1,915.00 | 1,955.00 | 1,772.05 | 121,807 |
| 2022-06-16 | 2,030.00 | 2,060.00 | 1,970.00 | 2,015.00 | 1,826.44 | 105,043 |
| 2022-06-15 | 2,110.00 | 2,150.00 | 1,930.00 | 1,930.00 | 1,749.39 | 322,817 |
| 2022-06-14 | 2,115.00 | 2,155.00 | 2,065.00 | 2,125.00 | 1,926.15 | 100,704 |
| 2022-06-13 | 2,240.00 | 2,245.00 | 2,170.00 | 2,180.00 | 1,976.00 | 145,377 |
| 2022-06-10 | 2,285.00 | 2,290.00 | 2,260.00 | 2,285.00 | 2,071.17 | 65,269 |
| 2022-06-09 | 2,295.00 | 2,320.00 | 2,275.00 | 2,320.00 | 2,102.90 | 88,729 |
| 2022-06-08 | 2,350.00 | 2,350.00 | 2,325.00 | 2,325.00 | 2,107.43 | 28,994 |
| 2022-06-07 | 2,385.00 | 2,385.00 | 2,330.00 | 2,350.00 | 2,130.09 | 37,367 |
| 2022-06-03 | 2,395.00 | 2,430.00 | 2,355.00 | 2,380.00 | 2,157.28 | 105,306 |
| 2022-06-02 | 2,395.00 | 2,400.00 | 2,350.00 | 2,380.00 | 2,157.28 | 87,333 |
| 2022-05-31 | 2,405.00 | 2,430.00 | 2,380.00 | 2,390.00 | 2,166.35 | 112,951 |
| 2022-05-30 | 2,380.00 | 2,410.00 | 2,355.00 | 2,400.00 | 2,175.41 | 43,209 |
| 2022-05-27 | 2,355.00 | 2,370.00 | 2,330.00 | 2,340.00 | 2,121.03 | 37,377 |
| 2022-05-26 | 2,360.00 | 2,365.00 | 2,325.00 | 2,350.00 | 2,130.09 | 24,478 |
| 2022-05-25 | 2,320.00 | 2,355.00 | 2,310.00 | 2,355.00 | 2,134.62 | 29,851 |
| 2022-05-24 | 2,385.00 | 2,410.00 | 2,310.00 | 2,335.00 | 2,116.49 | 48,529 |
| 2022-05-23 | 2,415.00 | 2,465.00 | 2,370.00 | 2,380.00 | 2,157.28 | 87,251 |
| 2022-05-20 | 2,340.00 | 2,400.00 | 2,325.00 | 2,400.00 | 2,175.41 | 47,057 |
| 2022-05-19 | 2,325.00 | 2,345.00 | 2,300.00 | 2,335.00 | 2,116.49 | 28,770 |
| 2022-05-18 | 2,360.00 | 2,400.00 | 2,345.00 | 2,365.00 | 2,143.69 | 23,118 |
| 2022-05-17 | 2,330.00 | 2,370.00 | 2,325.00 | 2,360.00 | 2,139.15 | 45,404 |
| 2022-05-16 | 2,300.00 | 2,345.00 | 2,275.00 | 2,320.00 | 2,102.90 | 67,296 |
| 2022-05-13 | 2,240.00 | 2,290.00 | 2,225.00 | 2,260.00 | 2,048.51 | 103,165 |
| 2022-05-12 | 2,345.00 | 2,350.00 | 2,230.00 | 2,240.00 | 2,030.38 | 120,405 |
| 2022-05-11 | 2,345.00 | 2,365.00 | 2,320.00 | 2,350.00 | 2,130.09 | 58,179 |
| 2022-05-10 | 2,360.00 | 2,370.00 | 2,295.00 | 2,345.00 | 2,125.56 | 85,635 |
| 2022-05-09 | 2,445.00 | 2,475.00 | 2,365.00 | 2,395.00 | 2,170.88 | 111,830 |
| 2022-05-06 | 2,500.00 | 2,510.00 | 2,465.00 | 2,475.00 | 2,243.39 | 43,488 |
| 2022-05-04 | 2,520.00 | 2,530.00 | 2,495.00 | 2,515.00 | 2,279.65 | 24,493 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 175.0000 KRW |
| 2024-12-27 | 125.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 375.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.