Innometry Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 12,450.00 | 12,450.00 | 12,000.00 | 12,050.00 | 12,050.00 | 17,843 |
| 2022-11-09 | 12,700.00 | 12,950.00 | 12,100.00 | 12,450.00 | 12,450.00 | 29,473 |
| 2022-11-08 | 12,800.00 | 13,000.00 | 12,550.00 | 12,800.00 | 12,800.00 | 20,866 |
| 2022-11-07 | 12,750.00 | 13,000.00 | 12,300.00 | 12,900.00 | 12,900.00 | 47,986 |
| 2022-11-04 | 12,000.00 | 12,600.00 | 11,950.00 | 12,500.00 | 12,500.00 | 51,985 |
| 2022-11-03 | 11,000.00 | 12,300.00 | 10,950.00 | 11,950.00 | 11,950.00 | 56,453 |
| 2022-11-02 | 11,800.00 | 11,850.00 | 11,100.00 | 11,350.00 | 11,350.00 | 50,800 |
| 2022-11-01 | 10,650.00 | 11,600.00 | 10,650.00 | 11,600.00 | 11,600.00 | 75,387 |
| 2022-10-31 | 10,400.00 | 10,750.00 | 10,100.00 | 10,500.00 | 10,500.00 | 51,285 |
| 2022-10-28 | 10,100.00 | 10,100.00 | 9,860.00 | 9,960.00 | 9,960.00 | 6,109 |
| 2022-10-27 | 9,880.00 | 10,250.00 | 9,800.00 | 10,050.00 | 10,050.00 | 17,730 |
| 2022-10-26 | 9,780.00 | 9,900.00 | 9,700.00 | 9,840.00 | 9,840.00 | 2,379 |
| 2022-10-25 | 9,470.00 | 9,770.00 | 9,470.00 | 9,720.00 | 9,720.00 | 7,975 |
| 2022-10-24 | 9,300.00 | 9,450.00 | 9,190.00 | 9,430.00 | 9,430.00 | 7,277 |
| 2022-10-21 | 9,110.00 | 9,290.00 | 9,050.00 | 9,180.00 | 9,180.00 | 5,370 |
| 2022-10-20 | 9,300.00 | 9,430.00 | 9,140.00 | 9,240.00 | 9,240.00 | 8,445 |
| 2022-10-19 | 9,330.00 | 9,450.00 | 9,260.00 | 9,300.00 | 9,300.00 | 4,449 |
| 2022-10-18 | 9,260.00 | 9,330.00 | 9,200.00 | 9,330.00 | 9,330.00 | 4,422 |
| 2022-10-17 | 9,130.00 | 9,200.00 | 8,890.00 | 9,200.00 | 9,200.00 | 3,522 |
| 2022-10-14 | 9,020.00 | 9,180.00 | 8,960.00 | 9,070.00 | 9,070.00 | 5,383 |
| 2022-10-13 | 9,400.00 | 9,400.00 | 8,800.00 | 8,850.00 | 8,850.00 | 12,276 |
| 2022-10-12 | 9,460.00 | 9,470.00 | 9,190.00 | 9,400.00 | 9,400.00 | 4,574 |
| 2022-10-11 | 9,920.00 | 9,930.00 | 9,320.00 | 9,460.00 | 9,460.00 | 4,054 |
| 2022-10-07 | 9,740.00 | 9,870.00 | 9,740.00 | 9,870.00 | 9,870.00 | 3,774 |
| 2022-10-06 | 9,520.00 | 9,760.00 | 9,510.00 | 9,740.00 | 9,740.00 | 4,089 |
| 2022-10-05 | 9,620.00 | 9,730.00 | 9,450.00 | 9,530.00 | 9,530.00 | 3,082 |
| 2022-10-04 | 9,190.00 | 9,650.00 | 9,190.00 | 9,600.00 | 9,600.00 | 4,506 |
| 2022-09-30 | 9,100.00 | 9,230.00 | 9,010.00 | 9,170.00 | 9,170.00 | 6,101 |
| 2022-09-29 | 9,290.00 | 9,340.00 | 9,140.00 | 9,250.00 | 9,250.00 | 6,414 |
| 2022-09-28 | 9,380.00 | 9,760.00 | 9,050.00 | 9,070.00 | 9,070.00 | 14,521 |
| 2022-09-27 | 9,400.00 | 9,480.00 | 9,210.00 | 9,380.00 | 9,380.00 | 21,669 |
| 2022-09-26 | 9,980.00 | 10,450.00 | 9,450.00 | 9,480.00 | 9,480.00 | 29,234 |
| 2022-09-23 | 10,200.00 | 10,400.00 | 10,000.00 | 10,000.00 | 10,000.00 | 15,836 |
| 2022-09-22 | 10,000.00 | 10,350.00 | 10,000.00 | 10,350.00 | 10,350.00 | 6,318 |
| 2022-09-21 | 10,450.00 | 10,450.00 | 10,000.00 | 10,200.00 | 10,200.00 | 11,791 |
| 2022-09-20 | 10,250.00 | 10,450.00 | 10,200.00 | 10,400.00 | 10,400.00 | 4,182 |
| 2022-09-19 | 10,550.00 | 10,650.00 | 10,150.00 | 10,350.00 | 10,350.00 | 11,128 |
| 2022-09-16 | 10,850.00 | 10,850.00 | 10,500.00 | 10,550.00 | 10,550.00 | 6,998 |
| 2022-09-15 | 10,700.00 | 10,850.00 | 10,500.00 | 10,850.00 | 10,850.00 | 6,253 |
| 2022-09-14 | 10,450.00 | 10,700.00 | 10,300.00 | 10,600.00 | 10,600.00 | 6,660 |
| 2022-09-13 | 10,450.00 | 10,750.00 | 10,450.00 | 10,700.00 | 10,700.00 | 13,462 |
| 2022-09-08 | 10,450.00 | 10,600.00 | 10,400.00 | 10,450.00 | 10,450.00 | 7,033 |
| 2022-09-07 | 10,800.00 | 10,900.00 | 10,250.00 | 10,450.00 | 10,450.00 | 22,914 |
| 2022-09-06 | 10,950.00 | 11,200.00 | 10,750.00 | 10,900.00 | 10,900.00 | 15,702 |
| 2022-09-05 | 10,950.00 | 11,200.00 | 10,800.00 | 10,950.00 | 10,950.00 | 3,944 |
| 2022-09-02 | 11,600.00 | 11,600.00 | 11,050.00 | 11,050.00 | 11,050.00 | 19,094 |
| 2022-09-01 | 12,300.00 | 12,300.00 | 11,450.00 | 11,450.00 | 11,450.00 | 24,313 |
| 2022-08-31 | 12,250.00 | 12,600.00 | 12,200.00 | 12,350.00 | 12,350.00 | 11,241 |
| 2022-08-30 | 11,950.00 | 12,450.00 | 11,950.00 | 12,400.00 | 12,400.00 | 14,560 |
| 2022-08-29 | 12,400.00 | 12,450.00 | 12,050.00 | 12,050.00 | 12,050.00 | 21,378 |
| 2022-08-26 | 11,900.00 | 12,600.00 | 11,750.00 | 12,600.00 | 12,600.00 | 82,540 |
| 2022-08-25 | 11,150.00 | 11,900.00 | 11,150.00 | 11,750.00 | 11,750.00 | 19,449 |
| 2022-08-24 | 10,950.00 | 11,350.00 | 10,950.00 | 11,050.00 | 11,050.00 | 10,354 |
| 2022-08-23 | 11,100.00 | 11,200.00 | 10,800.00 | 10,950.00 | 10,950.00 | 15,424 |
| 2022-08-22 | 11,750.00 | 11,750.00 | 11,150.00 | 11,150.00 | 11,150.00 | 13,362 |
| 2022-08-19 | 11,850.00 | 11,950.00 | 11,400.00 | 11,800.00 | 11,800.00 | 11,373 |
| 2022-08-18 | 11,850.00 | 12,000.00 | 11,650.00 | 11,850.00 | 11,850.00 | 9,670 |
| 2022-08-17 | 11,800.00 | 11,950.00 | 11,750.00 | 11,850.00 | 11,850.00 | 8,701 |
| 2022-08-16 | 11,700.00 | 12,050.00 | 11,650.00 | 11,800.00 | 11,800.00 | 17,794 |
| 2022-08-12 | 11,850.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | 9,628 |
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.