Innometry Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7,030.00 | 7,130.00 | 6,830.00 | 7,000.00 | 7,000.00 | 55,102 |
| 2026-01-19 | 6,660.00 | 7,350.00 | 6,600.00 | 7,030.00 | 7,030.00 | 183,597 |
| 2026-01-16 | 6,780.00 | 6,870.00 | 6,610.00 | 6,660.00 | 6,660.00 | 42,509 |
| 2026-01-15 | 6,740.00 | 6,830.00 | 6,670.00 | 6,810.00 | 6,810.00 | 30,898 |
| 2026-01-14 | 7,040.00 | 7,060.00 | 6,740.00 | 6,740.00 | 6,740.00 | 50,441 |
| 2026-01-13 | 6,960.00 | 7,050.00 | 6,880.00 | 7,000.00 | 7,000.00 | 22,414 |
| 2026-01-12 | 7,020.00 | 7,080.00 | 6,880.00 | 7,000.00 | 7,000.00 | 30,368 |
| 2026-01-09 | 6,890.00 | 6,980.00 | 6,740.00 | 6,920.00 | 6,920.00 | 38,482 |
| 2026-01-08 | 7,050.00 | 7,050.00 | 6,850.00 | 6,890.00 | 6,890.00 | 42,755 |
| 2026-01-07 | 7,200.00 | 7,230.00 | 6,910.00 | 7,050.00 | 7,050.00 | 57,160 |
| 2026-01-06 | 7,300.00 | 7,400.00 | 7,150.00 | 7,200.00 | 7,200.00 | 36,147 |
| 2026-01-05 | 7,390.00 | 7,560.00 | 7,130.00 | 7,230.00 | 7,230.00 | 116,303 |
| 2026-01-02 | 7,120.00 | 7,210.00 | 7,030.00 | 7,080.00 | 7,080.00 | 35,908 |
| 2025-12-30 | 7,280.00 | 7,280.00 | 7,070.00 | 7,070.00 | 7,070.00 | 49,494 |
| 2025-12-29 | 7,250.00 | 7,290.00 | 7,140.00 | 7,230.00 | 7,230.00 | 33,082 |
| 2025-12-26 | 7,410.00 | 7,450.00 | 7,220.00 | 7,250.00 | 7,250.00 | 34,112 |
| 2025-12-24 | 7,470.00 | 7,490.00 | 7,280.00 | 7,280.00 | 7,280.00 | 43,213 |
| 2025-12-23 | 7,790.00 | 7,800.00 | 7,470.00 | 7,470.00 | 7,470.00 | 56,493 |
| 2025-12-22 | 7,740.00 | 7,880.00 | 7,650.00 | 7,790.00 | 7,790.00 | 48,781 |
| 2025-12-19 | 7,650.00 | 7,710.00 | 7,510.00 | 7,610.00 | 7,610.00 | 50,266 |
| 2025-12-18 | 7,650.00 | 7,780.00 | 7,500.00 | 7,650.00 | 7,650.00 | 58,213 |
| 2025-12-17 | 7,750.00 | 8,120.00 | 7,670.00 | 7,850.00 | 7,850.00 | 161,656 |
| 2025-12-16 | 8,030.00 | 8,050.00 | 7,720.00 | 7,750.00 | 7,750.00 | 107,959 |
| 2025-12-15 | 8,250.00 | 8,250.00 | 7,970.00 | 8,090.00 | 8,090.00 | 122,208 |
| 2025-12-12 | 8,520.00 | 8,520.00 | 8,160.00 | 8,250.00 | 8,250.00 | 240,552 |
| 2025-12-11 | 9,080.00 | 9,340.00 | 8,530.00 | 8,550.00 | 8,550.00 | 675,560 |
| 2025-12-10 | 7,710.00 | 9,940.00 | 7,550.00 | 9,080.00 | 9,080.00 | 3,292,215 |
| 2025-12-09 | 7,940.00 | 8,660.00 | 7,580.00 | 7,650.00 | 7,650.00 | 1,031,775 |
| 2025-12-08 | 7,250.00 | 7,280.00 | 7,180.00 | 7,280.00 | 7,280.00 | 8,227 |
| 2025-12-05 | 7,300.00 | 7,300.00 | 7,150.00 | 7,260.00 | 7,260.00 | 11,039 |
| 2025-12-04 | 7,310.00 | 7,310.00 | 7,100.00 | 7,140.00 | 7,140.00 | 11,390 |
| 2025-12-03 | 7,250.00 | 7,400.00 | 7,170.00 | 7,250.00 | 7,250.00 | 24,173 |
| 2025-12-02 | 7,070.00 | 8,060.00 | 7,050.00 | 7,250.00 | 7,250.00 | 376,315 |
| 2025-12-01 | 7,200.00 | 7,310.00 | 7,060.00 | 7,070.00 | 7,070.00 | 8,187 |
| 2025-11-28 | 6,930.00 | 7,300.00 | 6,930.00 | 7,200.00 | 7,200.00 | 28,338 |
| 2025-11-27 | 6,910.00 | 7,060.00 | 6,810.00 | 6,930.00 | 6,930.00 | 9,226 |
| 2025-11-26 | 6,800.00 | 7,000.00 | 6,770.00 | 6,880.00 | 6,880.00 | 18,046 |
| 2025-11-25 | 6,650.00 | 7,000.00 | 6,600.00 | 6,800.00 | 6,800.00 | 27,653 |
| 2025-11-24 | 6,960.00 | 7,100.00 | 6,600.00 | 6,600.00 | 6,600.00 | 25,326 |
| 2025-11-21 | 6,930.00 | 7,000.00 | 6,550.00 | 6,950.00 | 6,950.00 | 43,008 |
| 2025-11-20 | 6,800.00 | 7,000.00 | 6,800.00 | 6,930.00 | 6,930.00 | 24,921 |
| 2025-11-19 | 7,020.00 | 7,050.00 | 6,720.00 | 6,790.00 | 6,790.00 | 56,882 |
| 2025-11-18 | 7,240.00 | 7,250.00 | 6,970.00 | 7,120.00 | 7,120.00 | 31,239 |
| 2025-11-17 | 7,410.00 | 7,410.00 | 7,100.00 | 7,290.00 | 7,290.00 | 30,988 |
| 2025-11-14 | 7,580.00 | 7,580.00 | 7,330.00 | 7,330.00 | 7,330.00 | 25,886 |
| 2025-11-13 | 7,610.00 | 7,930.00 | 7,500.00 | 7,580.00 | 7,580.00 | 26,230 |
| 2025-11-12 | 7,540.00 | 7,700.00 | 7,460.00 | 7,570.00 | 7,570.00 | 13,337 |
| 2025-11-11 | 7,480.00 | 7,730.00 | 7,410.00 | 7,540.00 | 7,540.00 | 29,831 |
| 2025-11-10 | 7,560.00 | 7,580.00 | 7,450.00 | 7,480.00 | 7,480.00 | 31,119 |
| 2025-11-07 | 7,650.00 | 7,980.00 | 7,420.00 | 7,550.00 | 7,550.00 | 23,338 |
| 2025-11-06 | 7,610.00 | 8,100.00 | 7,470.00 | 7,650.00 | 7,650.00 | 39,672 |
| 2025-11-05 | 7,770.00 | 7,770.00 | 7,020.00 | 7,610.00 | 7,610.00 | 75,226 |
| 2025-11-04 | 7,990.00 | 8,120.00 | 7,800.00 | 7,810.00 | 7,810.00 | 35,544 |
| 2025-11-03 | 7,760.00 | 8,270.00 | 7,680.00 | 7,890.00 | 7,890.00 | 69,987 |
| 2025-10-31 | 7,790.00 | 7,900.00 | 7,660.00 | 7,760.00 | 7,760.00 | 16,265 |
| 2025-10-30 | 8,010.00 | 8,140.00 | 7,730.00 | 7,790.00 | 7,790.00 | 24,459 |
| 2025-10-29 | 8,380.00 | 8,380.00 | 8,020.00 | 8,020.00 | 8,020.00 | 41,309 |
| 2025-10-28 | 8,150.00 | 8,360.00 | 8,030.00 | 8,300.00 | 8,300.00 | 91,586 |
| 2025-10-27 | 8,380.00 | 8,420.00 | 8,100.00 | 8,150.00 | 8,150.00 | 65,713 |
| 2025-10-24 | 7,850.00 | 8,220.00 | 7,850.00 | 8,190.00 | 8,190.00 | 53,494 |
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.