Innometry Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,020.00 | 8,160.00 | 7,870.00 | 7,910.00 | 7,910.00 | 26,042 |
| 2025-10-22 | 7,830.00 | 8,030.00 | 7,790.00 | 8,020.00 | 8,020.00 | 13,575 |
| 2025-10-21 | 8,070.00 | 8,200.00 | 7,820.00 | 7,830.00 | 7,830.00 | 76,551 |
| 2025-10-20 | 7,940.00 | 8,140.00 | 7,810.00 | 8,060.00 | 8,060.00 | 55,882 |
| 2025-10-17 | 7,810.00 | 8,190.00 | 7,760.00 | 7,940.00 | 7,940.00 | 75,785 |
| 2025-10-16 | 7,850.00 | 7,900.00 | 7,730.00 | 7,830.00 | 7,830.00 | 29,738 |
| 2025-10-15 | 7,700.00 | 7,860.00 | 7,670.00 | 7,830.00 | 7,830.00 | 27,392 |
| 2025-10-14 | 7,550.00 | 8,300.00 | 7,550.00 | 7,700.00 | 7,700.00 | 213,438 |
| 2025-10-13 | 7,440.00 | 7,490.00 | 7,200.00 | 7,480.00 | 7,480.00 | 11,097 |
| 2025-10-10 | 7,850.00 | 7,850.00 | 7,350.00 | 7,530.00 | 7,530.00 | 26,165 |
| 2025-10-02 | 7,430.00 | 7,670.00 | 7,430.00 | 7,450.00 | 7,450.00 | 12,095 |
| 2025-10-01 | 7,450.00 | 7,720.00 | 7,400.00 | 7,430.00 | 7,430.00 | 14,645 |
| 2025-09-30 | 7,510.00 | 7,700.00 | 7,450.00 | 7,450.00 | 7,450.00 | 12,735 |
| 2025-09-29 | 7,490.00 | 7,750.00 | 7,360.00 | 7,510.00 | 7,510.00 | 20,967 |
| 2025-09-26 | 7,690.00 | 7,690.00 | 7,420.00 | 7,430.00 | 7,430.00 | 24,886 |
| 2025-09-25 | 7,560.00 | 7,740.00 | 7,530.00 | 7,690.00 | 7,690.00 | 11,159 |
| 2025-09-24 | 7,650.00 | 8,400.00 | 7,520.00 | 7,600.00 | 7,600.00 | 127,982 |
| 2025-09-23 | 7,910.00 | 7,910.00 | 7,600.00 | 7,650.00 | 7,650.00 | 21,995 |
| 2025-09-22 | 7,850.00 | 7,930.00 | 7,770.00 | 7,800.00 | 7,800.00 | 9,410 |
| 2025-09-19 | 7,760.00 | 7,930.00 | 7,710.00 | 7,820.00 | 7,820.00 | 23,771 |
| 2025-09-18 | 7,640.00 | 7,840.00 | 7,640.00 | 7,750.00 | 7,750.00 | 16,991 |
| 2025-09-17 | 7,770.00 | 7,840.00 | 7,650.00 | 7,710.00 | 7,710.00 | 27,313 |
| 2025-09-16 | 7,580.00 | 8,420.00 | 7,530.00 | 7,840.00 | 7,840.00 | 555,830 |
| 2025-09-15 | 7,560.00 | 7,640.00 | 7,480.00 | 7,580.00 | 7,580.00 | 14,967 |
| 2025-09-12 | 7,350.00 | 7,570.00 | 7,320.00 | 7,560.00 | 7,560.00 | 15,650 |
| 2025-09-11 | 7,400.00 | 7,560.00 | 7,300.00 | 7,350.00 | 7,350.00 | 13,276 |
| 2025-09-10 | 7,450.00 | 7,500.00 | 7,200.00 | 7,380.00 | 7,380.00 | 13,679 |
| 2025-09-09 | 7,290.00 | 7,480.00 | 7,290.00 | 7,440.00 | 7,440.00 | 2,625 |
| 2025-09-08 | 7,380.00 | 7,460.00 | 7,340.00 | 7,350.00 | 7,350.00 | 3,408 |
| 2025-09-05 | 7,520.00 | 7,520.00 | 7,300.00 | 7,370.00 | 7,370.00 | 3,575 |
| 2025-09-04 | 7,290.00 | 7,470.00 | 7,220.00 | 7,300.00 | 7,300.00 | 7,354 |
| 2025-09-03 | 7,170.00 | 7,440.00 | 7,110.00 | 7,160.00 | 7,160.00 | 8,771 |
| 2025-09-02 | 7,040.00 | 7,280.00 | 7,040.00 | 7,240.00 | 7,240.00 | 14,806 |
| 2025-09-01 | 7,510.00 | 7,740.00 | 7,120.00 | 7,130.00 | 7,130.00 | 48,764 |
| 2025-08-29 | 7,610.00 | 7,800.00 | 7,470.00 | 7,470.00 | 7,470.00 | 13,279 |
| 2025-08-28 | 7,870.00 | 7,870.00 | 7,600.00 | 7,610.00 | 7,610.00 | 11,423 |
| 2025-08-27 | 7,610.00 | 7,800.00 | 7,510.00 | 7,650.00 | 7,650.00 | 8,681 |
| 2025-08-26 | 7,610.00 | 7,850.00 | 7,580.00 | 7,580.00 | 7,580.00 | 12,488 |
| 2025-08-25 | 7,430.00 | 7,680.00 | 7,430.00 | 7,610.00 | 7,610.00 | 8,288 |
| 2025-08-22 | 7,570.00 | 7,690.00 | 7,400.00 | 7,400.00 | 7,400.00 | 13,234 |
| 2025-08-21 | 7,580.00 | 7,730.00 | 7,510.00 | 7,510.00 | 7,510.00 | 22,903 |
| 2025-08-20 | 7,820.00 | 7,820.00 | 7,510.00 | 7,580.00 | 7,580.00 | 33,181 |
| 2025-08-19 | 7,910.00 | 7,990.00 | 7,750.00 | 7,820.00 | 7,820.00 | 23,614 |
| 2025-08-18 | 8,090.00 | 8,410.00 | 7,880.00 | 7,910.00 | 7,910.00 | 52,026 |
| 2025-08-14 | 8,160.00 | 8,260.00 | 8,000.00 | 8,110.00 | 8,110.00 | 16,619 |
| 2025-08-13 | 8,110.00 | 8,270.00 | 8,040.00 | 8,180.00 | 8,180.00 | 15,815 |
| 2025-08-12 | 8,150.00 | 8,430.00 | 8,080.00 | 8,080.00 | 8,080.00 | 59,777 |
| 2025-08-11 | 7,950.00 | 8,250.00 | 7,950.00 | 8,150.00 | 8,150.00 | 27,732 |
| 2025-08-08 | 8,010.00 | 8,160.00 | 7,950.00 | 7,950.00 | 7,950.00 | 8,609 |
| 2025-08-07 | 8,000.00 | 8,260.00 | 7,990.00 | 8,000.00 | 8,000.00 | 24,877 |
| 2025-08-06 | 7,920.00 | 8,110.00 | 7,860.00 | 8,020.00 | 8,020.00 | 15,170 |
| 2025-08-05 | 7,660.00 | 7,940.00 | 7,650.00 | 7,870.00 | 7,870.00 | 15,303 |
| 2025-08-04 | 7,610.00 | 7,660.00 | 7,420.00 | 7,660.00 | 7,660.00 | 11,314 |
| 2025-08-01 | 7,870.00 | 7,870.00 | 7,480.00 | 7,490.00 | 7,490.00 | 43,614 |
| 2025-07-31 | 7,900.00 | 8,110.00 | 7,810.00 | 7,880.00 | 7,880.00 | 17,525 |
| 2025-07-30 | 7,830.00 | 8,100.00 | 7,790.00 | 7,890.00 | 7,890.00 | 16,284 |
| 2025-07-29 | 8,160.00 | 8,160.00 | 7,770.00 | 7,830.00 | 7,830.00 | 24,091 |
| 2025-07-28 | 7,840.00 | 8,500.00 | 7,840.00 | 7,960.00 | 7,960.00 | 191,343 |
| 2025-07-25 | 7,720.00 | 7,870.00 | 7,710.00 | 7,820.00 | 7,820.00 | 5,457 |
| 2025-07-24 | 7,820.00 | 7,900.00 | 7,770.00 | 7,770.00 | 7,770.00 | 15,821 |
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.