Innometry Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 14,500.00 | 14,510.00 | 14,180.00 | 14,310.00 | 14,310.00 | 8,925 |
| 2023-02-06 | 14,250.00 | 14,440.00 | 14,020.00 | 14,350.00 | 14,350.00 | 11,549 |
| 2023-02-03 | 14,030.00 | 14,500.00 | 13,880.00 | 14,250.00 | 14,250.00 | 10,210 |
| 2023-02-02 | 13,910.00 | 14,120.00 | 13,910.00 | 14,120.00 | 14,120.00 | 10,472 |
| 2023-02-01 | 13,820.00 | 14,010.00 | 13,720.00 | 13,900.00 | 13,900.00 | 16,815 |
| 2023-01-31 | 13,980.00 | 14,500.00 | 13,700.00 | 13,810.00 | 13,810.00 | 18,567 |
| 2023-01-30 | 14,340.00 | 14,470.00 | 13,900.00 | 13,990.00 | 13,990.00 | 16,775 |
| 2023-01-27 | 14,200.00 | 14,700.00 | 14,180.00 | 14,340.00 | 14,340.00 | 44,048 |
| 2023-01-26 | 13,780.00 | 13,980.00 | 13,640.00 | 13,790.00 | 13,790.00 | 16,168 |
| 2023-01-25 | 13,900.00 | 13,900.00 | 13,630.00 | 13,770.00 | 13,770.00 | 10,231 |
| 2023-01-20 | 13,400.00 | 13,900.00 | 13,400.00 | 13,650.00 | 13,650.00 | 18,305 |
| 2023-01-19 | 13,250.00 | 15,500.00 | 13,000.00 | 13,300.00 | 13,300.00 | 139,616 |
| 2023-01-18 | 13,150.00 | 13,350.00 | 13,100.00 | 13,250.00 | 13,250.00 | 5,488 |
| 2023-01-17 | 13,400.00 | 13,500.00 | 13,200.00 | 13,400.00 | 13,400.00 | 4,103 |
| 2023-01-16 | 13,500.00 | 13,600.00 | 13,250.00 | 13,500.00 | 13,500.00 | 4,364 |
| 2023-01-13 | 13,450.00 | 13,600.00 | 13,150.00 | 13,450.00 | 13,450.00 | 4,198 |
| 2023-01-12 | 13,800.00 | 13,800.00 | 13,450.00 | 13,450.00 | 13,450.00 | 4,994 |
| 2023-01-11 | 13,600.00 | 13,850.00 | 13,350.00 | 13,800.00 | 13,800.00 | 11,415 |
| 2023-01-10 | 13,750.00 | 14,300.00 | 13,400.00 | 13,600.00 | 13,600.00 | 13,098 |
| 2023-01-09 | 13,200.00 | 14,250.00 | 13,150.00 | 13,900.00 | 13,900.00 | 34,040 |
| 2023-01-06 | 12,800.00 | 13,150.00 | 12,800.00 | 13,050.00 | 13,050.00 | 4,901 |
| 2023-01-05 | 13,300.00 | 13,300.00 | 12,800.00 | 13,000.00 | 13,000.00 | 3,964 |
| 2023-01-04 | 13,400.00 | 13,400.00 | 12,850.00 | 13,100.00 | 13,100.00 | 6,913 |
| 2023-01-03 | 12,450.00 | 13,050.00 | 12,050.00 | 13,050.00 | 13,050.00 | 9,953 |
| 2023-01-02 | 12,900.00 | 13,300.00 | 12,550.00 | 12,650.00 | 12,650.00 | 4,390 |
| 2022-12-29 | 12,700.00 | 13,150.00 | 12,350.00 | 12,850.00 | 12,850.00 | 8,601 |
| 2022-12-28 | 12,500.00 | 12,900.00 | 12,450.00 | 12,900.00 | 12,900.00 | 7,044 |
| 2022-12-27 | 12,400.00 | 12,700.00 | 12,400.00 | 12,500.00 | 12,500.00 | 6,645 |
| 2022-12-26 | 12,700.00 | 12,850.00 | 12,400.00 | 12,500.00 | 12,500.00 | 16,142 |
| 2022-12-23 | 13,400.00 | 15,700.00 | 12,850.00 | 12,850.00 | 12,850.00 | 129,121 |
| 2022-12-22 | 13,850.00 | 14,000.00 | 13,200.00 | 13,300.00 | 13,300.00 | 4,666 |
| 2022-12-21 | 13,600.00 | 13,600.00 | 13,100.00 | 13,500.00 | 13,500.00 | 3,053 |
| 2022-12-20 | 13,250.00 | 13,750.00 | 13,250.00 | 13,300.00 | 13,300.00 | 4,698 |
| 2022-12-19 | 13,450.00 | 13,500.00 | 13,250.00 | 13,500.00 | 13,500.00 | 4,257 |
| 2022-12-16 | 13,100.00 | 13,600.00 | 13,050.00 | 13,600.00 | 13,600.00 | 6,716 |
| 2022-12-15 | 13,350.00 | 14,350.00 | 13,350.00 | 13,450.00 | 13,450.00 | 3,300 |
| 2022-12-14 | 13,800.00 | 13,800.00 | 13,150.00 | 13,550.00 | 13,550.00 | 10,672 |
| 2022-12-13 | 14,050.00 | 14,250.00 | 13,500.00 | 13,800.00 | 13,800.00 | 6,137 |
| 2022-12-12 | 14,500.00 | 14,650.00 | 13,950.00 | 14,050.00 | 14,050.00 | 7,641 |
| 2022-12-09 | 14,700.00 | 15,000.00 | 14,200.00 | 14,500.00 | 14,500.00 | 23,848 |
| 2022-12-08 | 15,000.00 | 15,200.00 | 14,300.00 | 14,950.00 | 14,950.00 | 10,678 |
| 2022-12-07 | 15,150.00 | 15,150.00 | 14,800.00 | 14,900.00 | 14,900.00 | 10,276 |
| 2022-12-06 | 15,300.00 | 15,700.00 | 14,900.00 | 15,000.00 | 15,000.00 | 25,864 |
| 2022-12-05 | 15,050.00 | 15,500.00 | 14,800.00 | 15,300.00 | 15,300.00 | 29,383 |
| 2022-12-02 | 15,100.00 | 15,150.00 | 14,850.00 | 15,050.00 | 15,050.00 | 22,241 |
| 2022-12-01 | 14,650.00 | 15,100.00 | 14,650.00 | 14,900.00 | 14,900.00 | 28,686 |
| 2022-11-30 | 14,450.00 | 14,600.00 | 14,400.00 | 14,550.00 | 14,550.00 | 5,847 |
| 2022-11-29 | 14,250.00 | 14,600.00 | 14,150.00 | 14,450.00 | 14,450.00 | 8,566 |
| 2022-11-28 | 14,950.00 | 15,100.00 | 14,450.00 | 14,650.00 | 14,650.00 | 12,228 |
| 2022-11-25 | 15,200.00 | 15,200.00 | 14,750.00 | 14,950.00 | 14,950.00 | 9,986 |
| 2022-11-24 | 14,600.00 | 15,150.00 | 14,550.00 | 14,950.00 | 14,950.00 | 40,298 |
| 2022-11-23 | 14,100.00 | 14,900.00 | 13,950.00 | 14,550.00 | 14,550.00 | 33,314 |
| 2022-11-22 | 14,200.00 | 14,350.00 | 14,000.00 | 14,100.00 | 14,100.00 | 9,879 |
| 2022-11-21 | 14,800.00 | 14,900.00 | 14,150.00 | 14,200.00 | 14,200.00 | 16,992 |
| 2022-11-18 | 14,500.00 | 14,950.00 | 14,400.00 | 14,800.00 | 14,800.00 | 55,467 |
| 2022-11-17 | 14,250.00 | 14,600.00 | 14,000.00 | 14,500.00 | 14,500.00 | 31,162 |
| 2022-11-16 | 13,850.00 | 14,650.00 | 13,650.00 | 14,300.00 | 14,300.00 | 75,407 |
| 2022-11-15 | 13,700.00 | 13,950.00 | 13,450.00 | 13,850.00 | 13,850.00 | 43,183 |
| 2022-11-14 | 12,800.00 | 13,750.00 | 12,700.00 | 13,700.00 | 13,700.00 | 100,563 |
| 2022-11-11 | 12,500.00 | 12,750.00 | 12,050.00 | 12,700.00 | 12,700.00 | 38,798 |
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.