Innometry Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 9,230.00 | 10,370.00 | 9,210.00 | 9,590.00 | 9,590.00 | 467,759 |
| 2024-07-23 | 9,090.00 | 10,890.00 | 9,090.00 | 9,240.00 | 9,240.00 | 819,009 |
| 2024-07-22 | 9,390.00 | 9,470.00 | 9,180.00 | 9,180.00 | 9,180.00 | 29,719 |
| 2024-07-19 | 9,440.00 | 9,460.00 | 9,250.00 | 9,390.00 | 9,390.00 | 24,759 |
| 2024-07-18 | 9,680.00 | 9,680.00 | 9,320.00 | 9,430.00 | 9,430.00 | 34,507 |
| 2024-07-17 | 9,440.00 | 10,840.00 | 9,430.00 | 9,700.00 | 9,700.00 | 735,525 |
| 2024-07-16 | 9,680.00 | 9,680.00 | 9,400.00 | 9,440.00 | 9,440.00 | 28,739 |
| 2024-07-15 | 9,640.00 | 9,740.00 | 9,500.00 | 9,640.00 | 9,640.00 | 24,445 |
| 2024-07-12 | 9,730.00 | 9,830.00 | 9,500.00 | 9,630.00 | 9,630.00 | 58,714 |
| 2024-07-11 | 10,030.00 | 10,140.00 | 9,680.00 | 9,730.00 | 9,730.00 | 96,997 |
| 2024-07-10 | 10,320.00 | 10,410.00 | 10,020.00 | 10,020.00 | 10,020.00 | 35,966 |
| 2024-07-09 | 10,120.00 | 10,450.00 | 10,120.00 | 10,330.00 | 10,330.00 | 17,218 |
| 2024-07-08 | 10,100.00 | 10,300.00 | 10,000.00 | 10,240.00 | 10,240.00 | 12,324 |
| 2024-07-05 | 10,010.00 | 10,290.00 | 10,010.00 | 10,140.00 | 10,140.00 | 12,448 |
| 2024-07-04 | 10,540.00 | 10,540.00 | 10,120.00 | 10,150.00 | 10,150.00 | 30,005 |
| 2024-07-03 | 10,300.00 | 10,630.00 | 10,150.00 | 10,340.00 | 10,340.00 | 24,092 |
| 2024-07-02 | 10,910.00 | 10,970.00 | 10,120.00 | 10,390.00 | 10,390.00 | 23,711 |
| 2024-07-01 | 10,720.00 | 10,940.00 | 10,580.00 | 10,870.00 | 10,870.00 | 6,454 |
| 2024-06-28 | 10,700.00 | 10,970.00 | 10,570.00 | 10,570.00 | 10,570.00 | 13,037 |
| 2024-06-27 | 10,760.00 | 11,000.00 | 10,620.00 | 10,700.00 | 10,700.00 | 8,944 |
| 2024-06-26 | 10,800.00 | 10,970.00 | 10,640.00 | 10,760.00 | 10,760.00 | 10,205 |
| 2024-06-25 | 10,600.00 | 10,960.00 | 10,600.00 | 10,800.00 | 10,800.00 | 10,700 |
| 2024-06-24 | 10,970.00 | 11,060.00 | 10,580.00 | 10,600.00 | 10,600.00 | 26,789 |
| 2024-06-21 | 11,100.00 | 11,280.00 | 10,870.00 | 10,970.00 | 10,970.00 | 17,001 |
| 2024-06-20 | 11,270.00 | 11,370.00 | 11,120.00 | 11,200.00 | 11,200.00 | 13,799 |
| 2024-06-19 | 11,150.00 | 11,420.00 | 11,130.00 | 11,160.00 | 11,160.00 | 16,298 |
| 2024-06-18 | 11,300.00 | 11,460.00 | 11,060.00 | 11,150.00 | 11,150.00 | 26,447 |
| 2024-06-17 | 11,350.00 | 11,490.00 | 11,200.00 | 11,260.00 | 11,260.00 | 9,061 |
| 2024-06-14 | 11,740.00 | 11,740.00 | 11,360.00 | 11,410.00 | 11,410.00 | 22,463 |
| 2024-06-13 | 11,660.00 | 11,840.00 | 11,550.00 | 11,740.00 | 11,740.00 | 28,560 |
| 2024-06-12 | 11,850.00 | 12,100.00 | 11,650.00 | 11,760.00 | 11,760.00 | 44,282 |
| 2024-06-11 | 11,140.00 | 12,090.00 | 10,980.00 | 11,910.00 | 11,910.00 | 131,430 |
| 2024-06-10 | 11,250.00 | 11,250.00 | 10,600.00 | 11,000.00 | 11,000.00 | 11,990 |
| 2024-06-07 | 11,000.00 | 11,250.00 | 10,970.00 | 11,250.00 | 11,250.00 | 15,172 |
| 2024-06-05 | 10,780.00 | 11,110.00 | 10,700.00 | 11,000.00 | 11,000.00 | 19,182 |
| 2024-06-04 | 10,800.00 | 10,970.00 | 10,700.00 | 10,780.00 | 10,780.00 | 15,691 |
| 2024-06-03 | 10,870.00 | 10,920.00 | 10,600.00 | 10,800.00 | 10,800.00 | 23,461 |
| 2024-05-31 | 10,690.00 | 10,870.00 | 10,400.00 | 10,710.00 | 10,710.00 | 21,834 |
| 2024-05-30 | 10,700.00 | 10,810.00 | 10,500.00 | 10,740.00 | 10,740.00 | 22,115 |
| 2024-05-29 | 11,090.00 | 11,160.00 | 10,700.00 | 10,750.00 | 10,750.00 | 28,469 |
| 2024-05-28 | 11,150.00 | 11,180.00 | 11,000.00 | 11,090.00 | 11,090.00 | 10,608 |
| 2024-05-27 | 10,650.00 | 11,170.00 | 10,650.00 | 11,150.00 | 11,150.00 | 36,511 |
| 2024-05-24 | 11,090.00 | 11,500.00 | 11,090.00 | 11,150.00 | 11,150.00 | 12,884 |
| 2024-05-23 | 11,310.00 | 11,450.00 | 11,150.00 | 11,280.00 | 11,280.00 | 9,253 |
| 2024-05-22 | 11,280.00 | 11,320.00 | 11,190.00 | 11,310.00 | 11,310.00 | 10,099 |
| 2024-05-21 | 11,200.00 | 11,340.00 | 11,060.00 | 11,280.00 | 11,280.00 | 16,351 |
| 2024-05-20 | 11,420.00 | 11,550.00 | 10,610.00 | 11,200.00 | 11,200.00 | 28,219 |
| 2024-05-17 | 11,320.00 | 11,480.00 | 11,250.00 | 11,420.00 | 11,420.00 | 16,434 |
| 2024-05-16 | 11,500.00 | 11,500.00 | 11,230.00 | 11,320.00 | 11,320.00 | 21,570 |
| 2024-05-14 | 11,400.00 | 11,490.00 | 11,300.00 | 11,410.00 | 11,410.00 | 13,450 |
| 2024-05-13 | 11,690.00 | 11,690.00 | 10,870.00 | 11,380.00 | 11,380.00 | 24,234 |
| 2024-05-10 | 11,580.00 | 11,800.00 | 11,440.00 | 11,560.00 | 11,560.00 | 15,686 |
| 2024-05-09 | 11,750.00 | 11,960.00 | 11,550.00 | 11,560.00 | 11,560.00 | 17,307 |
| 2024-05-08 | 11,860.00 | 11,910.00 | 11,750.00 | 11,850.00 | 11,850.00 | 9,535 |
| 2024-05-07 | 11,940.00 | 12,100.00 | 11,660.00 | 11,860.00 | 11,860.00 | 25,494 |
| 2024-05-03 | 11,710.00 | 12,110.00 | 11,700.00 | 11,930.00 | 11,930.00 | 30,915 |
| 2024-05-02 | 11,870.00 | 11,970.00 | 11,640.00 | 11,700.00 | 11,700.00 | 19,897 |
| 2024-04-30 | 12,080.00 | 12,400.00 | 11,770.00 | 11,870.00 | 11,870.00 | 63,204 |
| 2024-04-29 | 11,440.00 | 11,770.00 | 11,400.00 | 11,770.00 | 11,770.00 | 57,756 |
| 2024-04-26 | 11,420.00 | 11,500.00 | 11,200.00 | 11,330.00 | 11,330.00 | 17,812 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 800.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.