Innometry Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 13,850.00 | 14,800.00 | 13,700.00 | 14,250.00 | 14,250.00 | 63,066 |
| 2022-02-16 | 13,450.00 | 13,900.00 | 13,450.00 | 13,850.00 | 13,850.00 | 13,380 |
| 2022-02-15 | 13,350.00 | 13,600.00 | 13,050.00 | 13,150.00 | 13,150.00 | 56,124 |
| 2022-02-14 | 14,000.00 | 14,000.00 | 13,350.00 | 13,600.00 | 13,600.00 | 26,821 |
| 2022-02-11 | 14,400.00 | 14,400.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,790 |
| 2022-02-10 | 14,750.00 | 14,850.00 | 14,450.00 | 14,500.00 | 14,500.00 | 26,132 |
| 2022-02-09 | 14,750.00 | 15,000.00 | 14,600.00 | 14,750.00 | 14,750.00 | 16,562 |
| 2022-02-08 | 14,900.00 | 15,000.00 | 14,450.00 | 14,750.00 | 14,750.00 | 26,433 |
| 2022-02-07 | 15,150.00 | 15,250.00 | 14,600.00 | 14,900.00 | 14,900.00 | 18,154 |
| 2022-02-04 | 14,800.00 | 15,500.00 | 14,700.00 | 15,100.00 | 15,100.00 | 17,209 |
| 2022-02-03 | 15,300.00 | 15,600.00 | 14,900.00 | 15,000.00 | 15,000.00 | 40,660 |
| 2022-01-28 | 14,900.00 | 15,250.00 | 14,150.00 | 15,000.00 | 15,000.00 | 39,210 |
| 2022-01-27 | 15,800.00 | 15,800.00 | 14,300.00 | 14,900.00 | 14,900.00 | 54,125 |
| 2022-01-26 | 15,100.00 | 15,950.00 | 15,100.00 | 15,600.00 | 15,600.00 | 35,229 |
| 2022-01-25 | 16,150.00 | 16,350.00 | 15,150.00 | 15,150.00 | 15,150.00 | 56,689 |
| 2022-01-24 | 16,700.00 | 16,900.00 | 15,850.00 | 16,300.00 | 16,300.00 | 62,717 |
| 2022-01-21 | 16,950.00 | 17,600.00 | 16,700.00 | 17,050.00 | 17,050.00 | 96,054 |
| 2022-01-20 | 15,850.00 | 17,050.00 | 15,450.00 | 17,000.00 | 17,000.00 | 62,857 |
| 2022-01-19 | 15,800.00 | 16,300.00 | 15,600.00 | 15,900.00 | 15,900.00 | 66,693 |
| 2022-01-18 | 17,100.00 | 17,250.00 | 16,000.00 | 16,200.00 | 16,200.00 | 72,410 |
| 2022-01-17 | 17,950.00 | 17,950.00 | 16,850.00 | 17,100.00 | 17,100.00 | 96,452 |
| 2022-01-14 | 17,600.00 | 18,200.00 | 17,150.00 | 17,850.00 | 17,850.00 | 123,822 |
| 2022-01-13 | 16,650.00 | 17,950.00 | 16,650.00 | 17,850.00 | 17,850.00 | 251,948 |
| 2022-01-12 | 16,800.00 | 17,150.00 | 16,550.00 | 16,700.00 | 16,700.00 | 50,547 |
| 2022-01-11 | 16,250.00 | 16,800.00 | 16,150.00 | 16,700.00 | 16,700.00 | 56,220 |
| 2022-01-10 | 17,550.00 | 17,550.00 | 16,100.00 | 16,250.00 | 16,250.00 | 110,817 |
| 2022-01-07 | 16,850.00 | 17,200.00 | 16,350.00 | 17,000.00 | 17,000.00 | 127,236 |
| 2022-01-06 | 16,650.00 | 17,150.00 | 16,150.00 | 16,250.00 | 16,250.00 | 140,564 |
| 2022-01-05 | 15,900.00 | 17,150.00 | 15,850.00 | 16,950.00 | 16,950.00 | 449,597 |
| 2022-01-04 | 15,750.00 | 15,800.00 | 15,450.00 | 15,800.00 | 15,800.00 | 22,615 |
| 2022-01-03 | 15,600.00 | 15,650.00 | 15,350.00 | 15,600.00 | 15,600.00 | 21,648 |
| 2021-12-30 | 15,500.00 | 15,600.00 | 15,250.00 | 15,450.00 | 15,450.00 | 7,705 |
| 2021-12-29 | 15,250.00 | 15,650.00 | 15,250.00 | 15,400.00 | 15,400.00 | 16,696 |
| 2021-12-28 | 15,500.00 | 15,550.00 | 15,150.00 | 15,400.00 | 15,400.00 | 30,468 |
| 2021-12-27 | 15,500.00 | 15,850.00 | 15,250.00 | 15,400.00 | 15,400.00 | 46,662 |
| 2021-12-24 | 16,150.00 | 16,150.00 | 15,500.00 | 15,500.00 | 15,500.00 | 31,943 |
| 2021-12-23 | 16,100.00 | 16,200.00 | 15,500.00 | 16,150.00 | 16,150.00 | 43,517 |
| 2021-12-22 | 16,000.00 | 16,150.00 | 15,750.00 | 15,850.00 | 15,850.00 | 41,550 |
| 2021-12-21 | 15,450.00 | 15,850.00 | 14,900.00 | 15,750.00 | 15,750.00 | 45,294 |
| 2021-12-20 | 15,200.00 | 15,700.00 | 15,150.00 | 15,450.00 | 15,450.00 | 24,394 |
| 2021-12-17 | 14,900.00 | 15,600.00 | 14,550.00 | 15,450.00 | 15,450.00 | 33,364 |
| 2021-12-16 | 14,500.00 | 14,950.00 | 14,450.00 | 14,850.00 | 14,850.00 | 17,062 |
| 2021-12-15 | 14,750.00 | 14,750.00 | 14,350.00 | 14,400.00 | 14,400.00 | 17,183 |
| 2021-12-14 | 14,800.00 | 14,900.00 | 14,550.00 | 14,750.00 | 14,750.00 | 19,560 |
| 2021-12-13 | 14,950.00 | 15,150.00 | 14,600.00 | 15,000.00 | 15,000.00 | 21,439 |
| 2021-12-10 | 15,400.00 | 15,400.00 | 14,650.00 | 14,800.00 | 14,800.00 | 37,192 |
| 2021-12-09 | 15,500.00 | 15,650.00 | 15,150.00 | 15,400.00 | 15,400.00 | 27,564 |
| 2021-12-08 | 15,550.00 | 16,300.00 | 15,250.00 | 15,250.00 | 15,250.00 | 149,737 |
| 2021-12-07 | 14,200.00 | 15,600.00 | 14,150.00 | 15,200.00 | 15,200.00 | 234,429 |
| 2021-12-06 | 13,000.00 | 14,500.00 | 13,000.00 | 14,150.00 | 14,150.00 | 58,268 |
| 2021-12-03 | 12,900.00 | 13,400.00 | 12,900.00 | 13,350.00 | 13,350.00 | 9,905 |
| 2021-12-02 | 12,400.00 | 13,050.00 | 12,350.00 | 13,050.00 | 13,050.00 | 21,660 |
| 2021-12-01 | 12,150.00 | 12,650.00 | 11,900.00 | 12,650.00 | 12,650.00 | 36,471 |
| 2021-11-30 | 13,550.00 | 13,700.00 | 12,050.00 | 12,350.00 | 12,350.00 | 66,370 |
| 2021-11-29 | 13,150.00 | 13,600.00 | 13,000.00 | 13,400.00 | 13,400.00 | 27,129 |
| 2021-11-26 | 14,350.00 | 14,500.00 | 13,600.00 | 13,700.00 | 13,700.00 | 30,724 |
| 2021-11-25 | 14,550.00 | 14,750.00 | 14,100.00 | 14,350.00 | 14,350.00 | 20,404 |
| 2021-11-24 | 14,300.00 | 14,650.00 | 14,300.00 | 14,450.00 | 14,450.00 | 16,123 |
| 2021-11-23 | 14,300.00 | 14,550.00 | 14,100.00 | 14,400.00 | 14,400.00 | 23,577 |
| 2021-11-22 | 14,750.00 | 14,750.00 | 14,350.00 | 14,500.00 | 14,500.00 | 21,271 |
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.