Innometry Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 11,070.00 | 11,070.00 | 10,100.00 | 10,270.00 | 10,270.00 | 53,744 |
| 2023-10-30 | 11,220.00 | 11,690.00 | 10,710.00 | 10,920.00 | 10,920.00 | 96,208 |
| 2023-10-27 | 11,830.00 | 12,000.00 | 11,500.00 | 11,750.00 | 11,750.00 | 12,154 |
| 2023-10-26 | 12,030.00 | 12,280.00 | 10,850.00 | 11,960.00 | 11,960.00 | 39,854 |
| 2023-10-25 | 12,900.00 | 13,000.00 | 12,240.00 | 12,650.00 | 12,650.00 | 17,371 |
| 2023-10-24 | 12,860.00 | 13,110.00 | 12,250.00 | 12,820.00 | 12,820.00 | 19,721 |
| 2023-10-23 | 13,200.00 | 13,200.00 | 12,760.00 | 12,850.00 | 12,850.00 | 10,096 |
| 2023-10-20 | 12,670.00 | 13,270.00 | 12,000.00 | 13,220.00 | 13,220.00 | 25,615 |
| 2023-10-19 | 14,010.00 | 14,310.00 | 12,740.00 | 12,900.00 | 12,900.00 | 28,585 |
| 2023-10-18 | 14,490.00 | 14,490.00 | 14,000.00 | 14,150.00 | 14,150.00 | 8,951 |
| 2023-10-17 | 14,850.00 | 14,850.00 | 14,150.00 | 14,200.00 | 14,200.00 | 28,581 |
| 2023-10-16 | 14,800.00 | 14,800.00 | 14,590.00 | 14,710.00 | 14,710.00 | 8,328 |
| 2023-10-13 | 14,940.00 | 14,940.00 | 14,600.00 | 14,780.00 | 14,780.00 | 9,545 |
| 2023-10-12 | 15,130.00 | 15,130.00 | 14,900.00 | 14,930.00 | 14,930.00 | 6,225 |
| 2023-10-11 | 15,080.00 | 15,090.00 | 14,790.00 | 15,040.00 | 15,040.00 | 12,539 |
| 2023-10-10 | 14,620.00 | 14,950.00 | 14,600.00 | 14,780.00 | 14,780.00 | 15,908 |
| 2023-10-06 | 14,480.00 | 15,000.00 | 14,470.00 | 14,770.00 | 14,770.00 | 5,041 |
| 2023-10-05 | 14,130.00 | 14,800.00 | 14,130.00 | 14,670.00 | 14,670.00 | 14,630 |
| 2023-10-04 | 14,580.00 | 14,580.00 | 14,100.00 | 14,270.00 | 14,270.00 | 11,164 |
| 2023-09-27 | 13,850.00 | 14,740.00 | 13,850.00 | 14,730.00 | 14,730.00 | 13,478 |
| 2023-09-26 | 14,000.00 | 14,130.00 | 13,860.00 | 13,890.00 | 13,890.00 | 11,125 |
| 2023-09-25 | 14,700.00 | 14,790.00 | 13,900.00 | 14,090.00 | 14,090.00 | 18,144 |
| 2023-09-22 | 14,600.00 | 14,600.00 | 14,340.00 | 14,480.00 | 14,480.00 | 6,866 |
| 2023-09-21 | 14,430.00 | 14,690.00 | 14,400.00 | 14,600.00 | 14,600.00 | 9,742 |
| 2023-09-20 | 14,600.00 | 14,700.00 | 14,400.00 | 14,690.00 | 14,690.00 | 12,961 |
| 2023-09-19 | 14,820.00 | 14,950.00 | 14,600.00 | 14,600.00 | 14,600.00 | 16,893 |
| 2023-09-18 | 15,040.00 | 15,200.00 | 14,730.00 | 14,820.00 | 14,820.00 | 12,257 |
| 2023-09-15 | 14,990.00 | 15,190.00 | 14,400.00 | 15,040.00 | 15,040.00 | 12,996 |
| 2023-09-14 | 14,810.00 | 15,100.00 | 14,790.00 | 14,990.00 | 14,990.00 | 13,965 |
| 2023-09-13 | 15,370.00 | 15,370.00 | 14,800.00 | 14,810.00 | 14,810.00 | 38,792 |
| 2023-09-12 | 15,890.00 | 15,890.00 | 15,340.00 | 15,370.00 | 15,370.00 | 21,610 |
| 2023-09-11 | 15,600.00 | 15,920.00 | 15,340.00 | 15,890.00 | 15,890.00 | 39,462 |
| 2023-09-08 | 15,260.00 | 15,540.00 | 14,900.00 | 15,500.00 | 15,500.00 | 29,784 |
| 2023-09-07 | 15,750.00 | 15,760.00 | 14,250.00 | 15,260.00 | 15,260.00 | 39,324 |
| 2023-09-06 | 15,500.00 | 16,000.00 | 15,290.00 | 15,710.00 | 15,710.00 | 48,658 |
| 2023-09-05 | 16,000.00 | 16,000.00 | 15,300.00 | 15,410.00 | 15,410.00 | 59,245 |
| 2023-09-04 | 16,040.00 | 16,230.00 | 15,710.00 | 15,800.00 | 15,800.00 | 34,698 |
| 2023-09-01 | 16,060.00 | 16,170.00 | 15,870.00 | 15,990.00 | 15,990.00 | 14,485 |
| 2023-08-31 | 16,520.00 | 16,520.00 | 15,950.00 | 16,120.00 | 16,120.00 | 20,901 |
| 2023-08-30 | 16,120.00 | 16,560.00 | 16,120.00 | 16,520.00 | 16,520.00 | 33,376 |
| 2023-08-29 | 16,040.00 | 16,280.00 | 15,990.00 | 16,080.00 | 16,080.00 | 18,247 |
| 2023-08-28 | 16,200.00 | 16,200.00 | 15,850.00 | 16,040.00 | 16,040.00 | 11,320 |
| 2023-08-25 | 15,850.00 | 16,180.00 | 15,840.00 | 15,990.00 | 15,990.00 | 20,921 |
| 2023-08-24 | 15,780.00 | 16,100.00 | 15,770.00 | 15,850.00 | 15,850.00 | 10,221 |
| 2023-08-23 | 15,800.00 | 15,950.00 | 15,700.00 | 15,820.00 | 15,820.00 | 18,071 |
| 2023-08-22 | 15,910.00 | 16,200.00 | 15,700.00 | 15,850.00 | 15,850.00 | 17,818 |
| 2023-08-21 | 16,130.00 | 16,130.00 | 15,760.00 | 15,890.00 | 15,890.00 | 21,171 |
| 2023-08-18 | 16,420.00 | 16,420.00 | 15,980.00 | 16,130.00 | 16,130.00 | 21,010 |
| 2023-08-17 | 15,770.00 | 16,530.00 | 15,470.00 | 16,430.00 | 16,430.00 | 46,788 |
| 2023-08-16 | 16,280.00 | 16,280.00 | 15,740.00 | 15,900.00 | 15,900.00 | 27,145 |
| 2023-08-14 | 16,770.00 | 16,770.00 | 15,700.00 | 16,280.00 | 16,280.00 | 33,282 |
| 2023-08-11 | 16,650.00 | 17,050.00 | 16,640.00 | 16,770.00 | 16,770.00 | 50,263 |
| 2023-08-10 | 16,210.00 | 16,870.00 | 16,000.00 | 16,620.00 | 16,620.00 | 73,115 |
| 2023-08-09 | 15,840.00 | 16,400.00 | 15,770.00 | 16,210.00 | 16,210.00 | 31,671 |
| 2023-08-08 | 15,720.00 | 16,030.00 | 15,600.00 | 15,750.00 | 15,750.00 | 23,227 |
| 2023-08-07 | 16,150.00 | 16,150.00 | 15,700.00 | 15,710.00 | 15,710.00 | 28,665 |
| 2023-08-04 | 16,140.00 | 16,150.00 | 15,900.00 | 16,150.00 | 16,150.00 | 27,303 |
| 2023-08-03 | 16,070.00 | 16,200.00 | 15,500.00 | 16,130.00 | 16,130.00 | 50,253 |
| 2023-08-02 | 15,600.00 | 16,460.00 | 15,520.00 | 16,220.00 | 16,220.00 | 73,291 |
| 2023-08-01 | 16,250.00 | 16,380.00 | 15,700.00 | 15,820.00 | 15,820.00 | 43,640 |
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.