Innometry Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 14,470.00 | 14,640.00 | 14,400.00 | 14,540.00 | 14,540.00 | 8,054 |
| 2023-05-03 | 14,820.00 | 14,820.00 | 14,400.00 | 14,760.00 | 14,760.00 | 14,731 |
| 2023-05-02 | 14,250.00 | 14,860.00 | 14,250.00 | 14,830.00 | 14,830.00 | 21,969 |
| 2023-04-28 | 14,870.00 | 14,870.00 | 14,100.00 | 14,210.00 | 14,210.00 | 22,945 |
| 2023-04-27 | 13,960.00 | 14,600.00 | 13,810.00 | 14,540.00 | 14,540.00 | 26,423 |
| 2023-04-26 | 14,630.00 | 14,630.00 | 14,000.00 | 14,020.00 | 14,020.00 | 37,011 |
| 2023-04-25 | 14,880.00 | 15,040.00 | 14,150.00 | 14,630.00 | 14,630.00 | 48,206 |
| 2023-04-24 | 15,700.00 | 15,700.00 | 14,910.00 | 15,040.00 | 15,040.00 | 58,210 |
| 2023-04-21 | 16,340.00 | 16,550.00 | 15,500.00 | 15,750.00 | 15,750.00 | 86,022 |
| 2023-04-20 | 17,270.00 | 17,270.00 | 16,000.00 | 16,000.00 | 16,000.00 | 110,958 |
| 2023-04-19 | 16,980.00 | 17,270.00 | 16,520.00 | 17,120.00 | 17,120.00 | 239,874 |
| 2023-04-18 | 15,400.00 | 16,500.00 | 14,850.00 | 16,500.00 | 16,500.00 | 121,281 |
| 2023-04-17 | 15,110.00 | 15,280.00 | 14,820.00 | 15,120.00 | 15,120.00 | 38,197 |
| 2023-04-14 | 15,200.00 | 15,410.00 | 15,120.00 | 15,240.00 | 15,240.00 | 24,097 |
| 2023-04-13 | 15,860.00 | 15,860.00 | 15,110.00 | 15,190.00 | 15,190.00 | 48,748 |
| 2023-04-12 | 16,150.00 | 16,150.00 | 15,560.00 | 15,790.00 | 15,790.00 | 54,175 |
| 2023-04-11 | 15,900.00 | 16,220.00 | 15,720.00 | 16,160.00 | 16,160.00 | 76,845 |
| 2023-04-10 | 15,740.00 | 16,170.00 | 15,510.00 | 15,920.00 | 15,920.00 | 51,066 |
| 2023-04-07 | 16,180.00 | 16,320.00 | 15,540.00 | 15,720.00 | 15,720.00 | 66,953 |
| 2023-04-06 | 16,020.00 | 16,090.00 | 15,700.00 | 16,010.00 | 16,010.00 | 34,613 |
| 2023-04-05 | 15,800.00 | 16,200.00 | 15,530.00 | 16,180.00 | 16,180.00 | 53,699 |
| 2023-04-04 | 15,910.00 | 16,130.00 | 15,520.00 | 15,850.00 | 15,850.00 | 44,679 |
| 2023-04-03 | 16,700.00 | 16,700.00 | 15,510.00 | 15,910.00 | 15,910.00 | 55,173 |
| 2023-03-31 | 16,100.00 | 16,400.00 | 15,560.00 | 16,150.00 | 16,150.00 | 89,299 |
| 2023-03-30 | 15,980.00 | 16,080.00 | 15,510.00 | 15,800.00 | 15,800.00 | 67,169 |
| 2023-03-29 | 15,000.00 | 15,910.00 | 15,000.00 | 15,660.00 | 15,660.00 | 142,328 |
| 2023-03-28 | 14,540.00 | 14,940.00 | 14,510.00 | 14,900.00 | 14,900.00 | 27,839 |
| 2023-03-27 | 14,900.00 | 14,920.00 | 14,400.00 | 14,640.00 | 14,640.00 | 22,088 |
| 2023-03-24 | 14,220.00 | 14,800.00 | 14,200.00 | 14,630.00 | 14,630.00 | 24,999 |
| 2023-03-23 | 14,300.00 | 14,530.00 | 14,140.00 | 14,150.00 | 14,150.00 | 26,868 |
| 2023-03-22 | 14,400.00 | 14,790.00 | 14,380.00 | 14,420.00 | 14,420.00 | 23,115 |
| 2023-03-21 | 13,810.00 | 14,410.00 | 13,680.00 | 14,350.00 | 14,350.00 | 29,529 |
| 2023-03-20 | 13,290.00 | 13,750.00 | 13,250.00 | 13,750.00 | 13,750.00 | 16,396 |
| 2023-03-17 | 13,350.00 | 13,390.00 | 13,100.00 | 13,260.00 | 13,260.00 | 16,198 |
| 2023-03-16 | 13,350.00 | 13,350.00 | 12,670.00 | 13,340.00 | 13,340.00 | 30,535 |
| 2023-03-15 | 13,450.00 | 13,750.00 | 13,350.00 | 13,350.00 | 13,350.00 | 15,507 |
| 2023-03-14 | 14,100.00 | 14,230.00 | 13,310.00 | 13,370.00 | 13,370.00 | 34,966 |
| 2023-03-13 | 14,600.00 | 14,600.00 | 14,040.00 | 14,290.00 | 14,290.00 | 21,328 |
| 2023-03-10 | 14,200.00 | 14,800.00 | 14,030.00 | 14,600.00 | 14,600.00 | 36,810 |
| 2023-03-09 | 14,620.00 | 14,620.00 | 14,110.00 | 14,200.00 | 14,200.00 | 17,420 |
| 2023-03-08 | 14,620.00 | 14,710.00 | 14,410.00 | 14,620.00 | 14,620.00 | 20,276 |
| 2023-03-07 | 14,910.00 | 15,230.00 | 14,690.00 | 14,850.00 | 14,850.00 | 52,574 |
| 2023-03-06 | 14,390.00 | 15,060.00 | 14,100.00 | 14,850.00 | 14,850.00 | 62,407 |
| 2023-03-03 | 13,940.00 | 14,570.00 | 13,600.00 | 14,390.00 | 14,390.00 | 30,829 |
| 2023-03-02 | 13,760.00 | 13,990.00 | 13,360.00 | 13,930.00 | 13,930.00 | 14,297 |
| 2023-02-28 | 13,800.00 | 13,950.00 | 13,540.00 | 13,770.00 | 13,770.00 | 12,557 |
| 2023-02-27 | 14,020.00 | 14,060.00 | 13,430.00 | 13,620.00 | 13,620.00 | 25,533 |
| 2023-02-24 | 14,500.00 | 14,530.00 | 13,850.00 | 14,060.00 | 14,060.00 | 20,552 |
| 2023-02-23 | 14,710.00 | 14,810.00 | 14,330.00 | 14,500.00 | 14,500.00 | 16,787 |
| 2023-02-22 | 14,500.00 | 15,000.00 | 14,350.00 | 14,710.00 | 14,710.00 | 22,255 |
| 2023-02-21 | 14,450.00 | 15,050.00 | 14,370.00 | 14,500.00 | 14,500.00 | 31,733 |
| 2023-02-20 | 14,400.00 | 14,600.00 | 14,290.00 | 14,470.00 | 14,470.00 | 7,600 |
| 2023-02-17 | 14,280.00 | 14,490.00 | 14,100.00 | 14,470.00 | 14,470.00 | 13,487 |
| 2023-02-16 | 14,140.00 | 14,350.00 | 14,140.00 | 14,330.00 | 14,330.00 | 16,840 |
| 2023-02-15 | 14,310.00 | 14,480.00 | 14,050.00 | 14,140.00 | 14,140.00 | 19,429 |
| 2023-02-14 | 14,040.00 | 14,110.00 | 13,950.00 | 14,030.00 | 14,030.00 | 8,646 |
| 2023-02-13 | 13,910.00 | 14,000.00 | 13,820.00 | 13,990.00 | 13,990.00 | 8,034 |
| 2023-02-10 | 14,480.00 | 14,480.00 | 13,910.00 | 13,910.00 | 13,910.00 | 15,992 |
| 2023-02-09 | 14,190.00 | 14,470.00 | 14,100.00 | 14,280.00 | 14,280.00 | 13,534 |
| 2023-02-08 | 14,260.00 | 14,470.00 | 14,210.00 | 14,210.00 | 14,210.00 | 9,967 |
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.