Innometry Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7,790.00 | 7,870.00 | 7,700.00 | 7,840.00 | 7,840.00 | 9,562 |
| 2025-07-22 | 7,820.00 | 7,940.00 | 7,700.00 | 7,790.00 | 7,790.00 | 30,323 |
| 2025-07-21 | 7,760.00 | 7,980.00 | 7,760.00 | 7,900.00 | 7,900.00 | 16,636 |
| 2025-07-18 | 7,660.00 | 7,860.00 | 7,660.00 | 7,770.00 | 7,770.00 | 14,313 |
| 2025-07-17 | 7,840.00 | 7,840.00 | 7,640.00 | 7,640.00 | 7,640.00 | 36,659 |
| 2025-07-16 | 7,700.00 | 7,890.00 | 7,620.00 | 7,770.00 | 7,770.00 | 27,259 |
| 2025-07-15 | 7,810.00 | 7,860.00 | 7,690.00 | 7,780.00 | 7,780.00 | 34,020 |
| 2025-07-14 | 7,990.00 | 7,990.00 | 7,760.00 | 7,880.00 | 7,880.00 | 31,207 |
| 2025-07-11 | 7,910.00 | 8,030.00 | 7,890.00 | 7,900.00 | 7,900.00 | 12,414 |
| 2025-07-10 | 7,880.00 | 7,950.00 | 7,860.00 | 7,900.00 | 7,900.00 | 12,943 |
| 2025-07-09 | 7,840.00 | 7,970.00 | 7,810.00 | 7,860.00 | 7,860.00 | 19,713 |
| 2025-07-08 | 7,780.00 | 7,960.00 | 7,770.00 | 7,890.00 | 7,890.00 | 9,201 |
| 2025-07-07 | 8,110.00 | 8,110.00 | 7,820.00 | 7,820.00 | 7,820.00 | 21,491 |
| 2025-07-04 | 8,150.00 | 8,210.00 | 7,940.00 | 8,040.00 | 8,040.00 | 19,564 |
| 2025-07-03 | 8,000.00 | 8,160.00 | 8,000.00 | 8,100.00 | 8,100.00 | 17,628 |
| 2025-07-02 | 8,020.00 | 8,100.00 | 7,760.00 | 8,100.00 | 8,100.00 | 17,749 |
| 2025-07-01 | 7,950.00 | 8,060.00 | 7,800.00 | 7,950.00 | 7,950.00 | 17,158 |
| 2025-06-30 | 8,050.00 | 8,190.00 | 7,900.00 | 7,970.00 | 7,970.00 | 21,906 |
| 2025-06-27 | 8,470.00 | 8,470.00 | 8,030.00 | 8,050.00 | 8,050.00 | 37,880 |
| 2025-06-26 | 8,310.00 | 8,420.00 | 8,070.00 | 8,400.00 | 8,400.00 | 38,675 |
| 2025-06-25 | 8,400.00 | 8,460.00 | 8,230.00 | 8,290.00 | 8,290.00 | 29,648 |
| 2025-06-24 | 8,130.00 | 8,480.00 | 8,130.00 | 8,430.00 | 8,430.00 | 28,458 |
| 2025-06-23 | 8,440.00 | 8,440.00 | 8,100.00 | 8,120.00 | 8,120.00 | 35,177 |
| 2025-06-20 | 8,540.00 | 8,650.00 | 8,360.00 | 8,540.00 | 8,540.00 | 58,828 |
| 2025-06-19 | 8,570.00 | 8,630.00 | 8,420.00 | 8,550.00 | 8,550.00 | 57,280 |
| 2025-06-18 | 8,560.00 | 8,670.00 | 8,390.00 | 8,630.00 | 8,630.00 | 49,709 |
| 2025-06-17 | 8,110.00 | 8,580.00 | 7,950.00 | 8,560.00 | 8,560.00 | 127,024 |
| 2025-06-16 | 8,110.00 | 8,240.00 | 8,020.00 | 8,130.00 | 8,130.00 | 40,508 |
| 2025-06-13 | 8,550.00 | 8,550.00 | 8,100.00 | 8,300.00 | 8,300.00 | 67,124 |
| 2025-06-12 | 8,250.00 | 8,620.00 | 8,250.00 | 8,400.00 | 8,400.00 | 30,480 |
| 2025-06-11 | 8,150.00 | 8,370.00 | 8,130.00 | 8,330.00 | 8,330.00 | 16,980 |
| 2025-06-10 | 8,410.00 | 8,420.00 | 8,130.00 | 8,130.00 | 8,130.00 | 27,892 |
| 2025-06-09 | 8,530.00 | 8,560.00 | 8,300.00 | 8,370.00 | 8,370.00 | 27,599 |
| 2025-06-05 | 8,550.00 | 8,690.00 | 8,460.00 | 8,480.00 | 8,480.00 | 59,922 |
| 2025-06-04 | 8,350.00 | 8,500.00 | 8,320.00 | 8,500.00 | 8,500.00 | 36,172 |
| 2025-06-02 | 8,360.00 | 8,500.00 | 8,290.00 | 8,340.00 | 8,340.00 | 59,363 |
| 2025-05-30 | 8,600.00 | 8,600.00 | 8,310.00 | 8,330.00 | 8,330.00 | 55,597 |
| 2025-05-29 | 8,350.00 | 9,000.00 | 8,260.00 | 8,630.00 | 8,630.00 | 454,717 |
| 2025-05-28 | 8,150.00 | 8,350.00 | 8,080.00 | 8,220.00 | 8,220.00 | 47,672 |
| 2025-05-27 | 8,150.00 | 8,230.00 | 7,950.00 | 8,140.00 | 8,140.00 | 39,231 |
| 2025-05-26 | 7,710.00 | 8,830.00 | 7,710.00 | 8,150.00 | 8,150.00 | 536,804 |
| 2025-05-23 | 7,640.00 | 7,800.00 | 7,560.00 | 7,700.00 | 7,700.00 | 30,318 |
| 2025-05-22 | 7,930.00 | 7,930.00 | 7,690.00 | 7,710.00 | 7,710.00 | 28,968 |
| 2025-05-21 | 7,830.00 | 8,030.00 | 7,710.00 | 7,990.00 | 7,990.00 | 27,340 |
| 2025-05-20 | 7,800.00 | 8,030.00 | 7,690.00 | 7,840.00 | 7,840.00 | 26,969 |
| 2025-05-19 | 7,800.00 | 7,900.00 | 7,600.00 | 7,790.00 | 7,790.00 | 34,131 |
| 2025-05-16 | 8,210.00 | 8,240.00 | 7,830.00 | 7,830.00 | 7,830.00 | 59,157 |
| 2025-05-15 | 8,230.00 | 8,340.00 | 8,050.00 | 8,270.00 | 8,270.00 | 28,502 |
| 2025-05-14 | 8,240.00 | 8,540.00 | 8,240.00 | 8,350.00 | 8,350.00 | 33,597 |
| 2025-05-13 | 8,320.00 | 8,480.00 | 8,220.00 | 8,280.00 | 8,280.00 | 17,518 |
| 2025-05-12 | 8,200.00 | 8,370.00 | 8,100.00 | 8,300.00 | 8,300.00 | 38,992 |
| 2025-05-09 | 8,410.00 | 8,410.00 | 8,170.00 | 8,230.00 | 8,230.00 | 13,960 |
| 2025-05-08 | 8,300.00 | 8,560.00 | 8,300.00 | 8,400.00 | 8,400.00 | 37,402 |
| 2025-05-07 | 8,040.00 | 8,390.00 | 8,040.00 | 8,230.00 | 8,230.00 | 28,965 |
| 2025-05-02 | 8,170.00 | 8,220.00 | 7,980.00 | 8,040.00 | 8,040.00 | 26,718 |
| 2025-04-30 | 8,230.00 | 8,300.00 | 8,080.00 | 8,170.00 | 8,170.00 | 24,945 |
| 2025-04-29 | 8,260.00 | 8,900.00 | 8,140.00 | 8,240.00 | 8,240.00 | 92,148 |
| 2025-04-28 | 8,840.00 | 8,840.00 | 8,150.00 | 8,300.00 | 8,300.00 | 116,587 |
| 2025-04-25 | 8,950.00 | 9,120.00 | 8,800.00 | 8,800.00 | 8,800.00 | 53,216 |
| 2025-04-24 | 9,180.00 | 9,250.00 | 8,810.00 | 8,960.00 | 8,960.00 | 64,496 |
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.