Innometry Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 9,950.00 | 10,200.00 | 9,920.00 | 10,100.00 | 10,100.00 | 9,103 |
| 2024-01-25 | 10,230.00 | 10,230.00 | 9,870.00 | 9,950.00 | 9,950.00 | 23,023 |
| 2024-01-24 | 10,250.00 | 10,250.00 | 9,950.00 | 10,150.00 | 10,150.00 | 15,790 |
| 2024-01-23 | 10,000.00 | 10,380.00 | 9,980.00 | 10,150.00 | 10,150.00 | 16,292 |
| 2024-01-22 | 10,320.00 | 10,430.00 | 9,970.00 | 10,050.00 | 10,050.00 | 39,222 |
| 2024-01-19 | 10,380.00 | 10,590.00 | 10,240.00 | 10,320.00 | 10,320.00 | 17,403 |
| 2024-01-18 | 10,300.00 | 10,510.00 | 10,250.00 | 10,300.00 | 10,300.00 | 17,442 |
| 2024-01-17 | 10,700.00 | 10,700.00 | 10,240.00 | 10,300.00 | 10,300.00 | 37,582 |
| 2024-01-16 | 10,610.00 | 10,840.00 | 10,590.00 | 10,740.00 | 10,740.00 | 17,968 |
| 2024-01-15 | 11,020.00 | 11,020.00 | 10,670.00 | 10,740.00 | 10,740.00 | 28,811 |
| 2024-01-12 | 11,150.00 | 11,220.00 | 10,950.00 | 11,020.00 | 11,020.00 | 29,680 |
| 2024-01-11 | 11,300.00 | 11,420.00 | 11,150.00 | 11,150.00 | 11,150.00 | 26,434 |
| 2024-01-10 | 11,530.00 | 11,560.00 | 11,260.00 | 11,280.00 | 11,280.00 | 33,200 |
| 2024-01-09 | 11,670.00 | 11,880.00 | 11,530.00 | 11,530.00 | 11,530.00 | 44,157 |
| 2024-01-08 | 11,430.00 | 11,730.00 | 11,360.00 | 11,570.00 | 11,570.00 | 47,962 |
| 2024-01-05 | 11,350.00 | 11,490.00 | 11,170.00 | 11,350.00 | 11,350.00 | 34,463 |
| 2024-01-04 | 11,250.00 | 11,440.00 | 11,100.00 | 11,200.00 | 11,200.00 | 30,550 |
| 2024-01-03 | 11,600.00 | 11,600.00 | 11,360.00 | 11,390.00 | 11,390.00 | 26,668 |
| 2024-01-02 | 11,290.00 | 11,530.00 | 11,260.00 | 11,480.00 | 11,480.00 | 32,412 |
| 2023-12-28 | 11,120.00 | 11,290.00 | 11,120.00 | 11,290.00 | 11,290.00 | 13,459 |
| 2023-12-27 | 11,210.00 | 11,310.00 | 10,960.00 | 11,200.00 | 11,200.00 | 23,004 |
| 2023-12-26 | 11,410.00 | 11,410.00 | 11,020.00 | 11,090.00 | 11,090.00 | 24,919 |
| 2023-12-22 | 11,170.00 | 11,470.00 | 11,040.00 | 11,310.00 | 11,310.00 | 38,839 |
| 2023-12-21 | 11,210.00 | 11,210.00 | 10,990.00 | 11,140.00 | 11,140.00 | 28,437 |
| 2023-12-20 | 11,370.00 | 11,370.00 | 11,140.00 | 11,250.00 | 11,250.00 | 35,707 |
| 2023-12-19 | 11,440.00 | 11,470.00 | 11,230.00 | 11,300.00 | 11,300.00 | 32,735 |
| 2023-12-18 | 11,400.00 | 11,450.00 | 11,200.00 | 11,420.00 | 11,420.00 | 64,761 |
| 2023-12-15 | 11,310.00 | 11,470.00 | 11,100.00 | 11,300.00 | 11,300.00 | 85,254 |
| 2023-12-14 | 10,900.00 | 11,950.00 | 10,640.00 | 11,250.00 | 11,250.00 | 383,157 |
| 2023-12-13 | 11,190.00 | 11,230.00 | 10,700.00 | 10,820.00 | 10,820.00 | 74,071 |
| 2023-12-12 | 11,210.00 | 11,430.00 | 10,850.00 | 11,190.00 | 11,190.00 | 171,486 |
| 2023-12-11 | 10,200.00 | 12,520.00 | 10,160.00 | 11,210.00 | 11,210.00 | 1,447,613 |
| 2023-12-08 | 10,080.00 | 10,290.00 | 10,080.00 | 10,160.00 | 10,160.00 | 19,591 |
| 2023-12-07 | 10,380.00 | 10,420.00 | 10,000.00 | 10,080.00 | 10,080.00 | 122,997 |
| 2023-12-06 | 10,300.00 | 10,380.00 | 10,270.00 | 10,370.00 | 10,370.00 | 11,279 |
| 2023-12-05 | 10,450.00 | 10,450.00 | 10,230.00 | 10,270.00 | 10,270.00 | 33,230 |
| 2023-12-04 | 10,550.00 | 10,570.00 | 10,390.00 | 10,470.00 | 10,470.00 | 17,954 |
| 2023-12-01 | 10,620.00 | 10,750.00 | 10,410.00 | 10,480.00 | 10,480.00 | 23,492 |
| 2023-11-30 | 10,580.00 | 10,780.00 | 10,440.00 | 10,650.00 | 10,650.00 | 38,742 |
| 2023-11-29 | 10,470.00 | 10,540.00 | 10,290.00 | 10,540.00 | 10,540.00 | 24,756 |
| 2023-11-28 | 10,240.00 | 10,740.00 | 10,190.00 | 10,450.00 | 10,450.00 | 99,713 |
| 2023-11-27 | 10,300.00 | 10,370.00 | 10,140.00 | 10,240.00 | 10,240.00 | 20,177 |
| 2023-11-24 | 10,270.00 | 10,390.00 | 10,170.00 | 10,270.00 | 10,270.00 | 27,037 |
| 2023-11-23 | 10,390.00 | 10,390.00 | 10,230.00 | 10,340.00 | 10,340.00 | 23,441 |
| 2023-11-22 | 10,450.00 | 10,450.00 | 10,160.00 | 10,300.00 | 10,300.00 | 97,063 |
| 2023-11-21 | 10,550.00 | 10,640.00 | 10,300.00 | 10,450.00 | 10,450.00 | 73,731 |
| 2023-11-20 | 10,440.00 | 10,660.00 | 10,310.00 | 10,490.00 | 10,490.00 | 105,898 |
| 2023-11-17 | 11,070.00 | 11,070.00 | 10,240.00 | 10,450.00 | 10,450.00 | 93,291 |
| 2023-11-16 | 11,090.00 | 11,160.00 | 10,820.00 | 11,070.00 | 11,070.00 | 15,356 |
| 2023-11-15 | 10,830.00 | 10,960.00 | 10,700.00 | 10,960.00 | 10,960.00 | 32,657 |
| 2023-11-14 | 10,250.00 | 10,650.00 | 10,250.00 | 10,600.00 | 10,600.00 | 13,109 |
| 2023-11-13 | 10,380.00 | 10,430.00 | 10,090.00 | 10,200.00 | 10,200.00 | 18,406 |
| 2023-11-10 | 10,380.00 | 10,390.00 | 10,090.00 | 10,380.00 | 10,380.00 | 11,292 |
| 2023-11-09 | 10,420.00 | 10,950.00 | 10,310.00 | 10,390.00 | 10,390.00 | 22,695 |
| 2023-11-08 | 11,480.00 | 11,480.00 | 10,370.00 | 10,420.00 | 10,420.00 | 64,134 |
| 2023-11-07 | 11,490.00 | 11,630.00 | 10,900.00 | 11,170.00 | 11,170.00 | 42,966 |
| 2023-11-06 | 10,630.00 | 11,640.00 | 10,620.00 | 11,470.00 | 11,470.00 | 121,331 |
| 2023-11-03 | 10,740.00 | 10,780.00 | 10,240.00 | 10,450.00 | 10,450.00 | 41,361 |
| 2023-11-02 | 10,500.00 | 10,670.00 | 10,210.00 | 10,430.00 | 10,430.00 | 57,948 |
| 2023-11-01 | 10,270.00 | 10,590.00 | 10,170.00 | 10,200.00 | 10,200.00 | 18,167 |
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.