Innometry Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 11,580.00 | 11,730.00 | 11,350.00 | 11,480.00 | 11,480.00 | 72,970 |
| 2024-04-24 | 10,950.00 | 11,390.00 | 10,950.00 | 11,390.00 | 11,390.00 | 26,698 |
| 2024-04-23 | 11,070.00 | 11,150.00 | 10,840.00 | 10,840.00 | 10,840.00 | 17,700 |
| 2024-04-22 | 10,840.00 | 11,070.00 | 10,840.00 | 11,070.00 | 11,070.00 | 16,746 |
| 2024-04-19 | 11,160.00 | 11,350.00 | 10,640.00 | 10,850.00 | 10,850.00 | 26,444 |
| 2024-04-18 | 10,810.00 | 11,260.00 | 10,810.00 | 11,160.00 | 11,160.00 | 17,124 |
| 2024-04-17 | 10,850.00 | 11,200.00 | 10,850.00 | 10,870.00 | 10,870.00 | 20,216 |
| 2024-04-16 | 11,500.00 | 11,540.00 | 10,800.00 | 10,910.00 | 10,910.00 | 54,620 |
| 2024-04-15 | 11,420.00 | 11,570.00 | 11,160.00 | 11,490.00 | 11,490.00 | 32,586 |
| 2024-04-12 | 11,470.00 | 11,800.00 | 11,440.00 | 11,570.00 | 11,570.00 | 32,049 |
| 2024-04-11 | 11,610.00 | 11,610.00 | 11,350.00 | 11,430.00 | 11,430.00 | 21,943 |
| 2024-04-09 | 11,800.00 | 11,890.00 | 11,500.00 | 11,560.00 | 11,560.00 | 38,200 |
| 2024-04-08 | 11,990.00 | 12,300.00 | 11,570.00 | 11,800.00 | 11,800.00 | 41,096 |
| 2024-04-05 | 12,230.00 | 12,480.00 | 11,890.00 | 11,990.00 | 11,990.00 | 63,244 |
| 2024-04-04 | 12,530.00 | 12,980.00 | 12,100.00 | 12,450.00 | 12,450.00 | 79,099 |
| 2024-04-03 | 13,080.00 | 13,080.00 | 12,530.00 | 12,530.00 | 12,530.00 | 68,800 |
| 2024-04-02 | 13,260.00 | 13,470.00 | 12,870.00 | 13,110.00 | 13,110.00 | 68,716 |
| 2024-04-01 | 13,420.00 | 13,710.00 | 13,210.00 | 13,320.00 | 13,320.00 | 104,334 |
| 2024-03-29 | 12,860.00 | 13,570.00 | 12,790.00 | 13,350.00 | 13,350.00 | 223,106 |
| 2024-03-28 | 12,660.00 | 12,840.00 | 12,560.00 | 12,650.00 | 12,650.00 | 68,430 |
| 2024-03-27 | 12,330.00 | 14,240.00 | 12,330.00 | 12,850.00 | 12,850.00 | 848,373 |
| 2024-03-26 | 12,390.00 | 12,750.00 | 12,200.00 | 12,310.00 | 12,310.00 | 65,231 |
| 2024-03-25 | 12,590.00 | 12,790.00 | 12,430.00 | 12,580.00 | 12,580.00 | 60,149 |
| 2024-03-22 | 12,800.00 | 12,840.00 | 12,480.00 | 12,660.00 | 12,660.00 | 84,399 |
| 2024-03-21 | 12,960.00 | 13,150.00 | 12,650.00 | 12,870.00 | 12,870.00 | 88,647 |
| 2024-03-20 | 13,260.00 | 13,300.00 | 12,760.00 | 12,870.00 | 12,870.00 | 140,758 |
| 2024-03-19 | 12,870.00 | 14,450.00 | 12,870.00 | 13,260.00 | 13,260.00 | 872,282 |
| 2024-03-18 | 12,940.00 | 13,000.00 | 12,540.00 | 12,750.00 | 12,750.00 | 103,663 |
| 2024-03-15 | 13,400.00 | 13,400.00 | 12,810.00 | 12,820.00 | 12,820.00 | 208,218 |
| 2024-03-14 | 13,840.00 | 14,440.00 | 13,400.00 | 13,760.00 | 13,760.00 | 670,484 |
| 2024-03-13 | 13,880.00 | 14,170.00 | 13,410.00 | 13,730.00 | 13,730.00 | 598,660 |
| 2024-03-12 | 12,120.00 | 15,260.00 | 11,940.00 | 13,980.00 | 13,980.00 | 6,039,239 |
| 2024-03-11 | 12,750.00 | 12,960.00 | 12,050.00 | 12,080.00 | 12,080.00 | 390,761 |
| 2024-03-08 | 10,900.00 | 13,850.00 | 10,750.00 | 13,010.00 | 13,010.00 | 2,729,445 |
| 2024-03-07 | 10,430.00 | 11,250.00 | 10,270.00 | 10,900.00 | 10,900.00 | 131,696 |
| 2024-03-06 | 10,410.00 | 10,530.00 | 10,300.00 | 10,430.00 | 10,430.00 | 6,524 |
| 2024-03-05 | 10,640.00 | 10,640.00 | 10,330.00 | 10,440.00 | 10,440.00 | 17,727 |
| 2024-03-04 | 10,420.00 | 10,570.00 | 10,380.00 | 10,570.00 | 10,570.00 | 12,070 |
| 2024-02-29 | 10,550.00 | 10,640.00 | 10,420.00 | 10,420.00 | 10,420.00 | 18,101 |
| 2024-02-28 | 10,210.00 | 11,940.00 | 10,210.00 | 10,550.00 | 10,550.00 | 246,457 |
| 2024-02-27 | 10,430.00 | 10,550.00 | 10,380.00 | 10,400.00 | 10,400.00 | 16,243 |
| 2024-02-26 | 10,810.00 | 10,810.00 | 10,490.00 | 10,510.00 | 10,510.00 | 19,120 |
| 2024-02-23 | 10,870.00 | 10,870.00 | 10,720.00 | 10,740.00 | 10,740.00 | 11,869 |
| 2024-02-22 | 10,890.00 | 10,890.00 | 10,730.00 | 10,850.00 | 10,850.00 | 20,136 |
| 2024-02-21 | 10,750.00 | 10,940.00 | 10,630.00 | 10,890.00 | 10,890.00 | 24,335 |
| 2024-02-20 | 10,760.00 | 11,020.00 | 10,560.00 | 10,750.00 | 10,750.00 | 42,981 |
| 2024-02-19 | 10,580.00 | 10,710.00 | 10,550.00 | 10,650.00 | 10,650.00 | 16,888 |
| 2024-02-16 | 10,600.00 | 10,700.00 | 10,510.00 | 10,580.00 | 10,580.00 | 22,785 |
| 2024-02-15 | 10,600.00 | 10,700.00 | 10,410.00 | 10,580.00 | 10,580.00 | 17,961 |
| 2024-02-14 | 10,160.00 | 10,800.00 | 10,020.00 | 10,590.00 | 10,590.00 | 44,944 |
| 2024-02-13 | 10,370.00 | 10,370.00 | 10,080.00 | 10,190.00 | 10,190.00 | 19,217 |
| 2024-02-08 | 10,110.00 | 10,150.00 | 10,020.00 | 10,100.00 | 10,100.00 | 14,014 |
| 2024-02-07 | 10,080.00 | 10,120.00 | 9,940.00 | 10,110.00 | 10,110.00 | 18,045 |
| 2024-02-06 | 9,910.00 | 10,070.00 | 9,800.00 | 9,940.00 | 9,940.00 | 8,597 |
| 2024-02-05 | 10,090.00 | 10,090.00 | 9,960.00 | 10,010.00 | 10,010.00 | 9,932 |
| 2024-02-02 | 9,890.00 | 10,150.00 | 9,860.00 | 10,060.00 | 10,060.00 | 8,862 |
| 2024-02-01 | 9,940.00 | 9,950.00 | 9,740.00 | 9,890.00 | 9,890.00 | 22,025 |
| 2024-01-31 | 9,910.00 | 10,090.00 | 9,830.00 | 9,890.00 | 9,890.00 | 18,718 |
| 2024-01-30 | 10,010.00 | 10,100.00 | 9,980.00 | 10,040.00 | 10,040.00 | 15,858 |
| 2024-01-29 | 10,390.00 | 10,390.00 | 9,890.00 | 9,960.00 | 9,960.00 | 14,191 |
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.