Innometry Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,790.00 | 5,790.00 | 5,410.00 | 5,460.00 | 5,460.00 | 25,756 |
| 2026-07-16 | 6,090.00 | 6,110.00 | 5,790.00 | 5,790.00 | 5,790.00 | 19,218 |
| 2026-07-15 | 5,820.00 | 6,190.00 | 5,820.00 | 6,090.00 | 6,090.00 | 28,759 |
| 2026-07-14 | 5,820.00 | 5,960.00 | 5,600.00 | 5,770.00 | 5,770.00 | 40,699 |
| 2026-07-13 | 6,320.00 | 6,510.00 | 5,870.00 | 5,910.00 | 5,910.00 | 47,532 |
| 2026-07-10 | 6,060.00 | 6,450.00 | 6,060.00 | 6,310.00 | 6,310.00 | 18,396 |
| 2026-07-09 | 5,870.00 | 6,200.00 | 5,870.00 | 6,100.00 | 6,100.00 | 32,578 |
| 2026-07-08 | 5,950.00 | 6,470.00 | 5,860.00 | 5,960.00 | 5,960.00 | 37,091 |
| 2026-07-07 | 6,540.00 | 6,540.00 | 6,050.00 | 6,200.00 | 6,200.00 | 18,897 |
| 2026-07-06 | 6,450.00 | 6,460.00 | 6,160.00 | 6,370.00 | 6,370.00 | 16,789 |
| 2026-07-03 | 6,200.00 | 6,420.00 | 6,000.00 | 6,390.00 | 6,390.00 | 21,160 |
| 2026-07-02 | 6,590.00 | 6,660.00 | 6,160.00 | 6,200.00 | 6,200.00 | 35,305 |
| 2026-07-01 | 6,690.00 | 6,780.00 | 6,470.00 | 6,690.00 | 6,690.00 | 22,864 |
| 2026-06-30 | 6,310.00 | 6,750.00 | 6,310.00 | 6,490.00 | 6,490.00 | 28,656 |
| 2026-06-29 | 5,860.00 | 6,450.00 | 5,860.00 | 6,300.00 | 6,300.00 | 27,426 |
| 2026-06-26 | 6,250.00 | 6,260.00 | 5,760.00 | 5,890.00 | 5,890.00 | 42,358 |
| 2026-06-25 | 6,110.00 | 6,380.00 | 5,960.00 | 6,000.00 | 6,000.00 | 35,349 |
| 2026-06-24 | 6,150.00 | 6,320.00 | 6,000.00 | 6,100.00 | 6,100.00 | 36,389 |
| 2026-06-23 | 6,630.00 | 6,960.00 | 6,000.00 | 6,150.00 | 6,150.00 | 77,685 |
| 2026-06-22 | 6,900.00 | 7,240.00 | 6,680.00 | 6,810.00 | 6,810.00 | 43,673 |
| 2026-06-19 | 7,230.00 | 7,480.00 | 6,680.00 | 6,900.00 | 6,900.00 | 52,207 |
| 2026-06-18 | 7,500.00 | 7,510.00 | 7,100.00 | 7,140.00 | 7,140.00 | 38,494 |
| 2026-06-17 | 7,510.00 | 7,700.00 | 7,320.00 | 7,500.00 | 7,500.00 | 31,161 |
| 2026-06-16 | 7,670.00 | 8,270.00 | 7,510.00 | 7,510.00 | 7,510.00 | 49,076 |
| 2026-06-15 | 8,000.00 | 8,080.00 | 7,590.00 | 7,660.00 | 7,660.00 | 46,418 |
| 2026-06-12 | 7,850.00 | 7,930.00 | 7,580.00 | 7,680.00 | 7,680.00 | 61,552 |
| 2026-06-11 | 7,260.00 | 7,680.00 | 7,150.00 | 7,590.00 | 7,590.00 | 38,797 |
| 2026-06-10 | 7,540.00 | 7,650.00 | 7,120.00 | 7,330.00 | 7,330.00 | 35,753 |
| 2026-06-09 | 7,180.00 | 7,800.00 | 7,180.00 | 7,600.00 | 7,600.00 | 49,928 |
| 2026-06-08 | 7,610.00 | 7,790.00 | 6,960.00 | 7,080.00 | 7,080.00 | 79,519 |
| 2026-06-05 | 8,260.00 | 8,400.00 | 7,770.00 | 8,060.00 | 8,060.00 | 81,279 |
| 2026-06-04 | 7,900.00 | 9,100.00 | 7,900.00 | 8,350.00 | 8,350.00 | 145,955 |
| 2026-06-02 | 8,700.00 | 8,700.00 | 7,790.00 | 7,900.00 | 7,900.00 | 152,513 |
| 2026-06-01 | 8,660.00 | 9,860.00 | 8,640.00 | 8,700.00 | 8,700.00 | 171,047 |
| 2026-05-29 | 9,500.00 | 9,750.00 | 8,490.00 | 8,660.00 | 8,660.00 | 91,107 |
| 2026-05-28 | 10,120.00 | 10,120.00 | 9,110.00 | 9,440.00 | 9,440.00 | 75,531 |
| 2026-05-27 | 10,500.00 | 10,500.00 | 9,940.00 | 10,110.00 | 10,110.00 | 139,822 |
| 2026-05-26 | 9,950.00 | 10,500.00 | 9,780.00 | 10,330.00 | 10,330.00 | 136,317 |
| 2026-05-22 | 9,240.00 | 9,700.00 | 9,240.00 | 9,700.00 | 9,700.00 | 59,840 |
| 2026-05-21 | 9,470.00 | 9,570.00 | 9,240.00 | 9,240.00 | 9,240.00 | 89,279 |
| 2026-05-20 | 9,370.00 | 9,370.00 | 8,850.00 | 9,200.00 | 9,200.00 | 74,238 |
| 2026-05-19 | 8,890.00 | 9,320.00 | 8,600.00 | 9,090.00 | 9,090.00 | 95,589 |
| 2026-05-18 | 8,880.00 | 9,190.00 | 8,200.00 | 8,830.00 | 8,830.00 | 79,986 |
| 2026-05-15 | 9,250.00 | 9,600.00 | 8,760.00 | 8,880.00 | 8,880.00 | 105,334 |
| 2026-05-14 | 9,510.00 | 9,930.00 | 9,030.00 | 9,240.00 | 9,240.00 | 71,784 |
| 2026-05-13 | 9,400.00 | 9,850.00 | 9,050.00 | 9,510.00 | 9,510.00 | 85,404 |
| 2026-05-12 | 10,370.00 | 10,370.00 | 9,010.00 | 9,420.00 | 9,420.00 | 282,731 |
| 2026-05-11 | 10,760.00 | 11,200.00 | 10,060.00 | 10,090.00 | 10,090.00 | 268,682 |
| 2026-05-08 | 10,700.00 | 11,540.00 | 9,900.00 | 10,300.00 | 10,300.00 | 356,112 |
| 2026-05-07 | 10,500.00 | 11,000.00 | 9,990.00 | 10,700.00 | 10,700.00 | 473,233 |
| 2026-05-06 | 9,000.00 | 10,830.00 | 8,970.00 | 10,180.00 | 10,180.00 | 1,072,693 |
| 2026-05-04 | 8,500.00 | 8,920.00 | 8,490.00 | 8,740.00 | 8,740.00 | 153,672 |
| 2026-04-30 | 8,450.00 | 8,460.00 | 8,230.00 | 8,390.00 | 8,390.00 | 52,509 |
| 2026-04-29 | 8,400.00 | 8,400.00 | 8,220.00 | 8,360.00 | 8,360.00 | 27,614 |
| 2026-04-28 | 8,410.00 | 8,520.00 | 8,180.00 | 8,290.00 | 8,290.00 | 67,635 |
| 2026-04-27 | 8,410.00 | 8,510.00 | 8,300.00 | 8,410.00 | 8,410.00 | 101,685 |
| 2026-04-24 | 8,140.00 | 8,390.00 | 8,030.00 | 8,380.00 | 8,380.00 | 83,340 |
| 2026-04-23 | 8,200.00 | 8,300.00 | 7,920.00 | 8,040.00 | 8,040.00 | 66,839 |
| 2026-04-22 | 8,110.00 | 8,200.00 | 7,860.00 | 8,170.00 | 8,170.00 | 64,978 |
| 2026-04-21 | 7,970.00 | 8,230.00 | 7,970.00 | 8,080.00 | 8,080.00 | 90,851 |
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.