Innometry Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,990.00 | 8,000.00 | 7,790.00 | 7,950.00 | 7,950.00 | 69,744 |
| 2026-04-17 | 7,920.00 | 7,920.00 | 7,660.00 | 7,870.00 | 7,870.00 | 81,667 |
| 2026-04-16 | 7,320.00 | 8,100.00 | 7,270.00 | 7,830.00 | 7,830.00 | 212,308 |
| 2026-04-15 | 7,450.00 | 7,450.00 | 7,170.00 | 7,320.00 | 7,320.00 | 93,610 |
| 2026-04-14 | 7,080.00 | 7,420.00 | 6,990.00 | 7,270.00 | 7,270.00 | 90,456 |
| 2026-04-13 | 6,900.00 | 7,080.00 | 6,800.00 | 6,930.00 | 6,930.00 | 46,501 |
| 2026-04-10 | 6,660.00 | 6,930.00 | 6,650.00 | 6,910.00 | 6,910.00 | 32,090 |
| 2026-04-09 | 6,750.00 | 6,830.00 | 6,590.00 | 6,660.00 | 6,660.00 | 15,600 |
| 2026-04-08 | 6,620.00 | 6,850.00 | 6,540.00 | 6,800.00 | 6,800.00 | 32,556 |
| 2026-04-07 | 6,600.00 | 6,780.00 | 6,450.00 | 6,510.00 | 6,510.00 | 16,981 |
| 2026-04-06 | 6,710.00 | 6,800.00 | 6,600.00 | 6,630.00 | 6,630.00 | 14,900 |
| 2026-04-03 | 6,680.00 | 6,750.00 | 6,570.00 | 6,600.00 | 6,600.00 | 26,542 |
| 2026-04-02 | 6,820.00 | 6,990.00 | 6,500.00 | 6,540.00 | 6,540.00 | 33,427 |
| 2026-04-01 | 6,780.00 | 6,870.00 | 6,745.00 | 6,800.00 | 6,800.00 | 18,156 |
| 2026-03-31 | 6,750.00 | 6,810.00 | 6,510.00 | 6,580.00 | 6,580.00 | 25,374 |
| 2026-03-30 | 6,740.00 | 6,930.00 | 6,470.00 | 6,770.00 | 6,770.00 | 26,366 |
| 2026-03-27 | 6,670.00 | 6,800.00 | 6,400.00 | 6,780.00 | 6,780.00 | 35,252 |
| 2026-03-26 | 6,880.00 | 6,880.00 | 6,600.00 | 6,670.00 | 6,670.00 | 19,910 |
| 2026-03-25 | 6,740.00 | 6,890.00 | 6,700.00 | 6,840.00 | 6,840.00 | 20,353 |
| 2026-03-24 | 6,450.00 | 6,750.00 | 6,450.00 | 6,740.00 | 6,740.00 | 34,526 |
| 2026-03-23 | 6,560.00 | 6,560.00 | 6,300.00 | 6,380.00 | 6,380.00 | 28,911 |
| 2026-03-20 | 6,550.00 | 6,630.00 | 6,450.00 | 6,620.00 | 6,620.00 | 38,454 |
| 2026-03-19 | 6,550.00 | 6,590.00 | 6,400.00 | 6,480.00 | 6,480.00 | 21,067 |
| 2026-03-18 | 6,450.00 | 6,620.00 | 6,450.00 | 6,550.00 | 6,550.00 | 29,989 |
| 2026-03-17 | 6,540.00 | 6,650.00 | 6,360.00 | 6,450.00 | 6,450.00 | 48,187 |
| 2026-03-16 | 6,470.00 | 6,600.00 | 6,330.00 | 6,360.00 | 6,360.00 | 35,015 |
| 2026-03-13 | 6,350.00 | 6,490.00 | 6,110.00 | 6,470.00 | 6,470.00 | 25,542 |
| 2026-03-12 | 6,320.00 | 6,420.00 | 6,270.00 | 6,330.00 | 6,330.00 | 15,988 |
| 2026-03-11 | 6,280.00 | 6,490.00 | 6,220.00 | 6,320.00 | 6,320.00 | 31,171 |
| 2026-03-10 | 6,290.00 | 6,360.00 | 6,110.00 | 6,280.00 | 6,280.00 | 31,913 |
| 2026-03-09 | 6,060.00 | 6,320.00 | 5,830.00 | 5,990.00 | 5,990.00 | 57,281 |
| 2026-03-06 | 6,150.00 | 6,580.00 | 6,150.00 | 6,390.00 | 6,390.00 | 43,578 |
| 2026-03-05 | 6,000.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | 57,646 |
| 2026-03-04 | 6,500.00 | 6,510.00 | 5,600.00 | 5,820.00 | 5,820.00 | 110,016 |
| 2026-03-03 | 6,820.00 | 6,970.00 | 6,590.00 | 6,590.00 | 6,590.00 | 98,856 |
| 2026-02-27 | 7,080.00 | 7,080.00 | 6,920.00 | 6,980.00 | 6,980.00 | 50,669 |
| 2026-02-26 | 7,210.00 | 7,300.00 | 7,080.00 | 7,080.00 | 7,080.00 | 64,295 |
| 2026-02-25 | 7,330.00 | 7,400.00 | 7,210.00 | 7,210.00 | 7,210.00 | 51,302 |
| 2026-02-24 | 7,140.00 | 7,350.00 | 7,110.00 | 7,320.00 | 7,320.00 | 59,439 |
| 2026-02-23 | 7,210.00 | 7,310.00 | 7,100.00 | 7,120.00 | 7,120.00 | 66,765 |
| 2026-02-20 | 7,450.00 | 7,450.00 | 7,190.00 | 7,190.00 | 7,190.00 | 63,650 |
| 2026-02-19 | 7,570.00 | 7,570.00 | 7,330.00 | 7,450.00 | 7,450.00 | 61,630 |
| 2026-02-13 | 7,650.00 | 7,770.00 | 7,550.00 | 7,570.00 | 7,570.00 | 40,909 |
| 2026-02-12 | 7,940.00 | 7,940.00 | 7,720.00 | 7,740.00 | 7,740.00 | 45,064 |
| 2026-02-11 | 7,930.00 | 8,140.00 | 7,790.00 | 7,900.00 | 7,900.00 | 62,103 |
| 2026-02-10 | 7,860.00 | 7,940.00 | 7,790.00 | 7,860.00 | 7,860.00 | 45,103 |
| 2026-02-09 | 7,800.00 | 7,940.00 | 7,700.00 | 7,860.00 | 7,860.00 | 75,873 |
| 2026-02-06 | 7,530.00 | 7,730.00 | 7,280.00 | 7,660.00 | 7,660.00 | 85,802 |
| 2026-02-05 | 7,940.00 | 8,090.00 | 7,750.00 | 7,770.00 | 7,770.00 | 98,972 |
| 2026-02-04 | 7,940.00 | 8,150.00 | 7,820.00 | 7,970.00 | 7,970.00 | 154,726 |
| 2026-02-03 | 7,490.00 | 9,340.00 | 7,490.00 | 7,940.00 | 7,940.00 | 1,889,736 |
| 2026-02-02 | 7,610.00 | 7,830.00 | 7,360.00 | 7,420.00 | 7,420.00 | 81,376 |
| 2026-01-30 | 7,750.00 | 7,890.00 | 7,580.00 | 7,610.00 | 7,610.00 | 100,494 |
| 2026-01-29 | 7,750.00 | 8,000.00 | 7,590.00 | 7,740.00 | 7,740.00 | 207,403 |
| 2026-01-28 | 7,950.00 | 8,080.00 | 7,590.00 | 7,730.00 | 7,730.00 | 303,041 |
| 2026-01-27 | 8,670.00 | 8,880.00 | 7,760.00 | 7,900.00 | 7,900.00 | 1,052,649 |
| 2026-01-26 | 7,620.00 | 7,880.00 | 7,380.00 | 7,570.00 | 7,570.00 | 244,480 |
| 2026-01-23 | 7,240.00 | 7,690.00 | 6,970.00 | 7,620.00 | 7,620.00 | 231,437 |
| 2026-01-22 | 6,980.00 | 7,200.00 | 6,860.00 | 7,120.00 | 7,120.00 | 76,285 |
| 2026-01-21 | 6,980.00 | 6,980.00 | 6,750.00 | 6,810.00 | 6,810.00 | 50,861 |
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.