Innometry Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 11,900.00 | 12,050.00 | 11,700.00 | 11,900.00 | 11,900.00 | 8,628 |
| 2022-08-10 | 12,000.00 | 12,100.00 | 11,750.00 | 11,800.00 | 11,800.00 | 11,828 |
| 2022-08-09 | 11,900.00 | 12,250.00 | 11,850.00 | 12,050.00 | 12,050.00 | 6,544 |
| 2022-08-08 | 12,000.00 | 12,150.00 | 11,800.00 | 12,050.00 | 12,050.00 | 14,135 |
| 2022-08-05 | 11,800.00 | 12,100.00 | 11,800.00 | 12,000.00 | 12,000.00 | 10,337 |
| 2022-08-04 | 12,100.00 | 12,150.00 | 11,750.00 | 11,800.00 | 11,800.00 | 18,592 |
| 2022-08-03 | 11,900.00 | 12,150.00 | 11,800.00 | 12,050.00 | 12,050.00 | 15,928 |
| 2022-08-02 | 11,900.00 | 11,950.00 | 11,750.00 | 11,900.00 | 11,900.00 | 9,615 |
| 2022-08-01 | 11,750.00 | 12,050.00 | 11,700.00 | 11,900.00 | 11,900.00 | 16,136 |
| 2022-07-29 | 11,150.00 | 11,800.00 | 11,150.00 | 11,750.00 | 11,750.00 | 22,608 |
| 2022-07-28 | 11,100.00 | 11,300.00 | 11,050.00 | 11,100.00 | 11,100.00 | 9,587 |
| 2022-07-27 | 11,250.00 | 11,400.00 | 10,950.00 | 11,150.00 | 11,150.00 | 16,705 |
| 2022-07-26 | 11,300.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | 11,274 |
| 2022-07-25 | 11,100.00 | 11,300.00 | 10,950.00 | 11,300.00 | 11,300.00 | 9,421 |
| 2022-07-22 | 11,300.00 | 11,300.00 | 10,950.00 | 11,000.00 | 11,000.00 | 13,864 |
| 2022-07-21 | 11,000.00 | 11,250.00 | 10,750.00 | 11,150.00 | 11,150.00 | 13,475 |
| 2022-07-20 | 10,750.00 | 11,150.00 | 10,550.00 | 11,000.00 | 11,000.00 | 28,818 |
| 2022-07-19 | 10,700.00 | 10,950.00 | 10,550.00 | 10,700.00 | 10,700.00 | 13,196 |
| 2022-07-18 | 10,550.00 | 11,050.00 | 10,500.00 | 10,850.00 | 10,850.00 | 18,988 |
| 2022-07-15 | 10,500.00 | 10,700.00 | 10,150.00 | 10,650.00 | 10,650.00 | 31,603 |
| 2022-07-14 | 9,300.00 | 10,500.00 | 9,300.00 | 10,500.00 | 10,500.00 | 83,077 |
| 2022-07-13 | 9,210.00 | 9,440.00 | 9,080.00 | 9,420.00 | 9,420.00 | 8,762 |
| 2022-07-12 | 9,420.00 | 9,510.00 | 9,010.00 | 9,420.00 | 9,420.00 | 7,928 |
| 2022-07-11 | 9,630.00 | 9,630.00 | 9,420.00 | 9,420.00 | 9,420.00 | 6,943 |
| 2022-07-08 | 9,730.00 | 9,730.00 | 9,520.00 | 9,550.00 | 9,550.00 | 7,397 |
| 2022-07-07 | 9,200.00 | 9,750.00 | 9,200.00 | 9,540.00 | 9,540.00 | 9,243 |
| 2022-07-06 | 9,230.00 | 9,330.00 | 9,070.00 | 9,250.00 | 9,250.00 | 5,352 |
| 2022-07-05 | 8,740.00 | 9,160.00 | 8,740.00 | 9,140.00 | 9,140.00 | 8,670 |
| 2022-07-04 | 9,090.00 | 9,180.00 | 8,740.00 | 8,780.00 | 8,780.00 | 10,919 |
| 2022-07-01 | 9,330.00 | 9,410.00 | 9,010.00 | 9,110.00 | 9,110.00 | 17,004 |
| 2022-06-30 | 9,660.00 | 9,720.00 | 9,290.00 | 9,420.00 | 9,420.00 | 19,598 |
| 2022-06-29 | 9,600.00 | 9,600.00 | 9,380.00 | 9,550.00 | 9,550.00 | 5,792 |
| 2022-06-28 | 9,570.00 | 9,680.00 | 9,430.00 | 9,620.00 | 9,620.00 | 6,810 |
| 2022-06-27 | 9,280.00 | 9,580.00 | 9,120.00 | 9,550.00 | 9,550.00 | 20,927 |
| 2022-06-24 | 8,600.00 | 9,290.00 | 8,600.00 | 9,190.00 | 9,190.00 | 31,095 |
| 2022-06-23 | 9,530.00 | 9,550.00 | 8,760.00 | 8,790.00 | 8,790.00 | 43,069 |
| 2022-06-22 | 10,300.00 | 10,400.00 | 9,350.00 | 9,350.00 | 9,350.00 | 26,452 |
| 2022-06-21 | 10,100.00 | 10,500.00 | 10,000.00 | 10,250.00 | 10,250.00 | 17,112 |
| 2022-06-20 | 11,000.00 | 11,050.00 | 9,980.00 | 10,200.00 | 10,200.00 | 35,557 |
| 2022-06-17 | 10,550.00 | 10,950.00 | 10,500.00 | 10,900.00 | 10,900.00 | 14,436 |
| 2022-06-16 | 11,100.00 | 11,400.00 | 10,800.00 | 11,000.00 | 11,000.00 | 15,120 |
| 2022-06-15 | 11,350.00 | 11,600.00 | 11,000.00 | 11,000.00 | 11,000.00 | 21,947 |
| 2022-06-14 | 11,400.00 | 11,900.00 | 11,400.00 | 11,500.00 | 11,500.00 | 30,872 |
| 2022-06-13 | 12,250.00 | 12,450.00 | 11,950.00 | 11,950.00 | 11,950.00 | 18,372 |
| 2022-06-10 | 12,450.00 | 12,550.00 | 12,350.00 | 12,550.00 | 12,550.00 | 6,643 |
| 2022-06-09 | 12,750.00 | 12,750.00 | 12,450.00 | 12,550.00 | 12,550.00 | 10,181 |
| 2022-06-08 | 12,600.00 | 12,800.00 | 12,500.00 | 12,700.00 | 12,700.00 | 10,540 |
| 2022-06-07 | 12,700.00 | 12,850.00 | 12,550.00 | 12,550.00 | 12,550.00 | 13,248 |
| 2022-06-03 | 12,900.00 | 12,900.00 | 12,750.00 | 12,750.00 | 12,750.00 | 5,225 |
| 2022-06-02 | 12,700.00 | 12,950.00 | 12,650.00 | 12,800.00 | 12,800.00 | 9,544 |
| 2022-05-31 | 12,750.00 | 12,800.00 | 12,650.00 | 12,700.00 | 12,700.00 | 6,088 |
| 2022-05-30 | 12,700.00 | 12,800.00 | 12,600.00 | 12,750.00 | 12,750.00 | 7,956 |
| 2022-05-27 | 12,600.00 | 12,700.00 | 12,550.00 | 12,600.00 | 12,600.00 | 7,468 |
| 2022-05-26 | 12,550.00 | 12,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,286 |
| 2022-05-25 | 12,550.00 | 12,650.00 | 12,450.00 | 12,500.00 | 12,500.00 | 8,393 |
| 2022-05-24 | 12,900.00 | 12,950.00 | 12,500.00 | 12,500.00 | 12,500.00 | 14,404 |
| 2022-05-23 | 13,050.00 | 13,050.00 | 12,800.00 | 12,900.00 | 12,900.00 | 8,579 |
| 2022-05-20 | 12,800.00 | 13,100.00 | 12,750.00 | 12,950.00 | 12,950.00 | 14,814 |
| 2022-05-19 | 12,700.00 | 13,050.00 | 12,550.00 | 12,800.00 | 12,800.00 | 23,095 |
| 2022-05-18 | 13,000.00 | 13,000.00 | 12,750.00 | 12,900.00 | 12,900.00 | 9,690 |
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.