Innometry Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 16,250.00 | 16,380.00 | 15,700.00 | 15,820.00 | 15,820.00 | 43,640 |
| 2023-07-31 | 15,710.00 | 16,300.00 | 15,710.00 | 16,250.00 | 16,250.00 | 50,448 |
| 2023-07-28 | 15,150.00 | 15,860.00 | 15,040.00 | 15,660.00 | 15,660.00 | 45,935 |
| 2023-07-27 | 15,400.00 | 15,720.00 | 15,140.00 | 15,150.00 | 15,150.00 | 62,677 |
| 2023-07-26 | 16,510.00 | 16,870.00 | 15,270.00 | 15,600.00 | 15,600.00 | 141,910 |
| 2023-07-25 | 17,300.00 | 17,910.00 | 16,500.00 | 16,510.00 | 16,510.00 | 237,295 |
| 2023-07-24 | 16,280.00 | 17,490.00 | 15,870.00 | 17,200.00 | 17,200.00 | 270,453 |
| 2023-07-21 | 16,370.00 | 16,380.00 | 16,040.00 | 16,080.00 | 16,080.00 | 68,630 |
| 2023-07-20 | 16,420.00 | 16,650.00 | 15,820.00 | 16,630.00 | 16,630.00 | 56,256 |
| 2023-07-19 | 16,910.00 | 17,210.00 | 16,380.00 | 16,410.00 | 16,410.00 | 81,619 |
| 2023-07-18 | 17,090.00 | 17,110.00 | 16,500.00 | 16,700.00 | 16,700.00 | 95,265 |
| 2023-07-17 | 16,590.00 | 17,360.00 | 16,490.00 | 16,970.00 | 16,970.00 | 191,022 |
| 2023-07-14 | 16,600.00 | 16,800.00 | 16,010.00 | 16,610.00 | 16,610.00 | 84,604 |
| 2023-07-13 | 16,800.00 | 16,950.00 | 16,290.00 | 16,320.00 | 16,320.00 | 100,326 |
| 2023-07-12 | 17,150.00 | 17,180.00 | 16,600.00 | 16,730.00 | 16,730.00 | 129,033 |
| 2023-07-11 | 15,890.00 | 17,000.00 | 15,870.00 | 16,850.00 | 16,850.00 | 200,198 |
| 2023-07-10 | 14,900.00 | 15,970.00 | 14,850.00 | 15,590.00 | 15,590.00 | 64,700 |
| 2023-07-07 | 14,750.00 | 15,110.00 | 14,750.00 | 15,030.00 | 15,030.00 | 18,701 |
| 2023-07-06 | 15,360.00 | 15,370.00 | 14,740.00 | 14,950.00 | 14,950.00 | 35,992 |
| 2023-07-05 | 15,890.00 | 15,890.00 | 15,150.00 | 15,290.00 | 15,290.00 | 45,566 |
| 2023-07-04 | 16,000.00 | 16,240.00 | 15,620.00 | 15,790.00 | 15,790.00 | 53,554 |
| 2023-07-03 | 15,800.00 | 16,000.00 | 15,510.00 | 16,000.00 | 16,000.00 | 56,243 |
| 2023-06-30 | 15,510.00 | 15,600.00 | 15,120.00 | 15,600.00 | 15,600.00 | 25,773 |
| 2023-06-29 | 15,290.00 | 15,450.00 | 15,160.00 | 15,320.00 | 15,320.00 | 15,010 |
| 2023-06-28 | 15,280.00 | 15,750.00 | 15,200.00 | 15,320.00 | 15,320.00 | 42,041 |
| 2023-06-27 | 15,300.00 | 15,420.00 | 15,120.00 | 15,280.00 | 15,280.00 | 14,839 |
| 2023-06-26 | 15,380.00 | 15,440.00 | 15,130.00 | 15,430.00 | 15,430.00 | 20,905 |
| 2023-06-23 | 15,700.00 | 15,700.00 | 15,240.00 | 15,470.00 | 15,470.00 | 18,838 |
| 2023-06-22 | 15,150.00 | 15,600.00 | 15,050.00 | 15,480.00 | 15,480.00 | 28,182 |
| 2023-06-21 | 15,760.00 | 15,760.00 | 15,250.00 | 15,330.00 | 15,330.00 | 45,551 |
| 2023-06-20 | 15,580.00 | 15,780.00 | 15,150.00 | 15,760.00 | 15,760.00 | 55,317 |
| 2023-06-19 | 15,440.00 | 15,530.00 | 15,140.00 | 15,490.00 | 15,490.00 | 35,650 |
| 2023-06-16 | 15,150.00 | 15,700.00 | 15,150.00 | 15,470.00 | 15,470.00 | 86,773 |
| 2023-06-15 | 15,770.00 | 16,180.00 | 15,350.00 | 15,640.00 | 15,640.00 | 90,512 |
| 2023-06-14 | 16,400.00 | 16,710.00 | 15,750.00 | 15,800.00 | 15,800.00 | 118,690 |
| 2023-06-13 | 15,050.00 | 17,900.00 | 15,050.00 | 16,340.00 | 16,340.00 | 818,019 |
| 2023-06-12 | 14,650.00 | 14,790.00 | 14,360.00 | 14,720.00 | 14,720.00 | 27,204 |
| 2023-06-09 | 14,430.00 | 14,650.00 | 14,420.00 | 14,570.00 | 14,570.00 | 15,075 |
| 2023-06-08 | 14,620.00 | 14,620.00 | 14,370.00 | 14,420.00 | 14,420.00 | 14,805 |
| 2023-06-07 | 14,510.00 | 14,630.00 | 14,440.00 | 14,630.00 | 14,630.00 | 14,231 |
| 2023-06-05 | 14,360.00 | 14,670.00 | 14,360.00 | 14,430.00 | 14,430.00 | 14,002 |
| 2023-06-02 | 14,420.00 | 14,650.00 | 14,370.00 | 14,430.00 | 14,430.00 | 14,358 |
| 2023-06-01 | 14,720.00 | 14,720.00 | 14,400.00 | 14,410.00 | 14,410.00 | 19,143 |
| 2023-05-31 | 14,550.00 | 14,900.00 | 14,370.00 | 14,720.00 | 14,720.00 | 24,323 |
| 2023-05-30 | 14,420.00 | 14,690.00 | 14,210.00 | 14,540.00 | 14,540.00 | 17,052 |
| 2023-05-26 | 14,570.00 | 14,570.00 | 14,290.00 | 14,480.00 | 14,480.00 | 14,670 |
| 2023-05-25 | 14,780.00 | 14,780.00 | 14,470.00 | 14,570.00 | 14,570.00 | 15,831 |
| 2023-05-24 | 15,340.00 | 15,340.00 | 14,630.00 | 14,780.00 | 14,780.00 | 22,387 |
| 2023-05-23 | 15,690.00 | 16,440.00 | 15,100.00 | 15,210.00 | 15,210.00 | 131,867 |
| 2023-05-22 | 14,980.00 | 14,980.00 | 14,500.00 | 14,800.00 | 14,800.00 | 15,643 |
| 2023-05-19 | 14,650.00 | 14,760.00 | 14,410.00 | 14,650.00 | 14,650.00 | 8,957 |
| 2023-05-18 | 14,450.00 | 14,690.00 | 14,320.00 | 14,650.00 | 14,650.00 | 14,195 |
| 2023-05-17 | 14,190.00 | 14,390.00 | 13,950.00 | 14,390.00 | 14,390.00 | 14,323 |
| 2023-05-16 | 13,980.00 | 14,270.00 | 13,960.00 | 14,190.00 | 14,190.00 | 21,248 |
| 2023-05-15 | 14,500.00 | 14,500.00 | 13,720.00 | 14,120.00 | 14,120.00 | 24,281 |
| 2023-05-12 | 14,420.00 | 14,420.00 | 14,110.00 | 14,270.00 | 14,270.00 | 9,596 |
| 2023-05-11 | 14,470.00 | 14,700.00 | 14,200.00 | 14,340.00 | 14,340.00 | 13,101 |
| 2023-05-10 | 14,360.00 | 14,360.00 | 14,120.00 | 14,340.00 | 14,340.00 | 8,076 |
| 2023-05-09 | 14,580.00 | 14,580.00 | 14,100.00 | 14,360.00 | 14,360.00 | 12,596 |
| 2023-05-08 | 14,540.00 | 14,680.00 | 14,320.00 | 14,560.00 | 14,560.00 | 13,765 |
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.