Innometry Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 12,750.00 | 13,000.00 | 12,650.00 | 12,950.00 | 12,950.00 | 4,949 |
| 2022-05-16 | 12,600.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,700.00 | 8,896 |
| 2022-05-13 | 12,350.00 | 13,300.00 | 12,350.00 | 12,700.00 | 12,700.00 | 13,513 |
| 2022-05-12 | 12,750.00 | 12,900.00 | 12,450.00 | 12,550.00 | 12,550.00 | 13,653 |
| 2022-05-11 | 12,600.00 | 12,900.00 | 12,550.00 | 12,900.00 | 12,900.00 | 11,126 |
| 2022-05-10 | 12,650.00 | 12,800.00 | 12,250.00 | 12,800.00 | 12,800.00 | 27,921 |
| 2022-05-09 | 13,300.00 | 13,400.00 | 12,900.00 | 12,900.00 | 12,900.00 | 17,002 |
| 2022-05-06 | 13,250.00 | 13,400.00 | 13,100.00 | 13,300.00 | 13,300.00 | 12,931 |
| 2022-05-04 | 13,600.00 | 13,650.00 | 13,350.00 | 13,400.00 | 13,400.00 | 14,362 |
| 2022-05-03 | 13,500.00 | 13,700.00 | 13,500.00 | 13,600.00 | 13,600.00 | 11,120 |
| 2022-05-02 | 13,400.00 | 13,550.00 | 13,250.00 | 13,550.00 | 13,550.00 | 8,480 |
| 2022-04-29 | 13,350.00 | 13,650.00 | 13,350.00 | 13,600.00 | 13,600.00 | 12,313 |
| 2022-04-28 | 13,300.00 | 13,650.00 | 13,300.00 | 13,450.00 | 13,450.00 | 10,231 |
| 2022-04-27 | 13,250.00 | 13,400.00 | 13,000.00 | 13,300.00 | 13,300.00 | 20,613 |
| 2022-04-26 | 13,300.00 | 13,550.00 | 13,300.00 | 13,450.00 | 13,450.00 | 10,868 |
| 2022-04-25 | 13,650.00 | 13,700.00 | 13,200.00 | 13,350.00 | 13,350.00 | 34,232 |
| 2022-04-22 | 13,850.00 | 13,900.00 | 13,600.00 | 13,700.00 | 13,700.00 | 23,077 |
| 2022-04-21 | 14,000.00 | 14,000.00 | 13,750.00 | 13,850.00 | 13,850.00 | 28,453 |
| 2022-04-20 | 14,050.00 | 14,050.00 | 13,800.00 | 14,000.00 | 14,000.00 | 17,597 |
| 2022-04-19 | 13,850.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | 20,061 |
| 2022-04-18 | 13,900.00 | 14,050.00 | 13,850.00 | 13,850.00 | 13,850.00 | 25,838 |
| 2022-04-15 | 13,500.00 | 13,900.00 | 13,500.00 | 13,900.00 | 13,900.00 | 20,969 |
| 2022-04-14 | 13,850.00 | 13,950.00 | 13,600.00 | 13,600.00 | 13,600.00 | 41,097 |
| 2022-04-13 | 13,950.00 | 14,100.00 | 13,800.00 | 13,850.00 | 13,850.00 | 58,853 |
| 2022-04-12 | 14,450.00 | 14,500.00 | 13,850.00 | 13,950.00 | 13,950.00 | 106,767 |
| 2022-04-11 | 14,150.00 | 16,700.00 | 14,050.00 | 14,600.00 | 14,600.00 | 1,153,061 |
| 2022-04-08 | 14,150.00 | 14,400.00 | 14,000.00 | 14,150.00 | 14,150.00 | 16,088 |
| 2022-04-07 | 14,400.00 | 14,500.00 | 14,100.00 | 14,300.00 | 14,300.00 | 17,914 |
| 2022-04-06 | 14,750.00 | 14,800.00 | 14,500.00 | 14,650.00 | 14,650.00 | 12,147 |
| 2022-04-05 | 14,600.00 | 14,800.00 | 14,550.00 | 14,800.00 | 14,800.00 | 26,814 |
| 2022-04-04 | 14,300.00 | 14,550.00 | 14,200.00 | 14,550.00 | 14,550.00 | 7,597 |
| 2022-04-01 | 14,200.00 | 14,800.00 | 14,000.00 | 14,250.00 | 14,250.00 | 24,287 |
| 2022-03-31 | 14,250.00 | 14,400.00 | 14,000.00 | 14,150.00 | 14,150.00 | 31,979 |
| 2022-03-30 | 14,350.00 | 14,400.00 | 14,200.00 | 14,250.00 | 14,250.00 | 10,251 |
| 2022-03-29 | 14,500.00 | 14,600.00 | 14,250.00 | 14,250.00 | 14,250.00 | 12,905 |
| 2022-03-28 | 14,550.00 | 14,550.00 | 14,350.00 | 14,450.00 | 14,450.00 | 11,282 |
| 2022-03-25 | 14,950.00 | 14,950.00 | 14,550.00 | 14,600.00 | 14,600.00 | 9,253 |
| 2022-03-24 | 14,600.00 | 14,800.00 | 14,500.00 | 14,750.00 | 14,750.00 | 6,569 |
| 2022-03-23 | 14,800.00 | 14,950.00 | 14,600.00 | 14,650.00 | 14,650.00 | 9,961 |
| 2022-03-22 | 14,850.00 | 15,000.00 | 14,600.00 | 14,750.00 | 14,750.00 | 9,687 |
| 2022-03-21 | 14,950.00 | 15,050.00 | 14,700.00 | 14,750.00 | 14,750.00 | 15,883 |
| 2022-03-18 | 15,100.00 | 15,100.00 | 14,800.00 | 14,950.00 | 14,950.00 | 9,749 |
| 2022-03-17 | 15,400.00 | 15,400.00 | 14,950.00 | 15,000.00 | 15,000.00 | 19,856 |
| 2022-03-16 | 14,300.00 | 15,150.00 | 14,300.00 | 15,150.00 | 15,150.00 | 31,232 |
| 2022-03-15 | 14,300.00 | 14,450.00 | 14,150.00 | 14,250.00 | 14,250.00 | 8,679 |
| 2022-03-14 | 14,950.00 | 14,950.00 | 14,200.00 | 14,300.00 | 14,300.00 | 16,389 |
| 2022-03-11 | 14,700.00 | 14,850.00 | 14,400.00 | 14,800.00 | 14,800.00 | 12,087 |
| 2022-03-10 | 14,650.00 | 14,950.00 | 14,550.00 | 14,700.00 | 14,700.00 | 21,376 |
| 2022-03-08 | 14,300.00 | 15,700.00 | 14,050.00 | 14,400.00 | 14,400.00 | 86,913 |
| 2022-03-07 | 14,500.00 | 14,500.00 | 14,300.00 | 14,300.00 | 14,300.00 | 12,213 |
| 2022-03-04 | 14,850.00 | 14,900.00 | 14,500.00 | 14,700.00 | 14,700.00 | 15,429 |
| 2022-03-03 | 14,150.00 | 14,850.00 | 14,050.00 | 14,850.00 | 14,850.00 | 32,639 |
| 2022-03-02 | 13,800.00 | 14,200.00 | 13,500.00 | 14,150.00 | 14,150.00 | 14,462 |
| 2022-02-28 | 13,750.00 | 14,000.00 | 13,750.00 | 14,000.00 | 14,000.00 | 7,789 |
| 2022-02-25 | 13,450.00 | 13,750.00 | 13,400.00 | 13,700.00 | 13,700.00 | 10,785 |
| 2022-02-24 | 13,650.00 | 13,650.00 | 13,200.00 | 13,300.00 | 13,300.00 | 13,629 |
| 2022-02-23 | 13,700.00 | 13,850.00 | 13,500.00 | 13,700.00 | 13,700.00 | 6,849 |
| 2022-02-22 | 13,600.00 | 13,850.00 | 13,550.00 | 13,600.00 | 13,600.00 | 17,389 |
| 2022-02-21 | 14,100.00 | 14,150.00 | 13,900.00 | 14,050.00 | 14,050.00 | 11,146 |
| 2022-02-18 | 14,000.00 | 14,350.00 | 13,800.00 | 14,150.00 | 14,150.00 | 17,335 |
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.