Innometry Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9,000.00 | 9,130.00 | 8,830.00 | 9,120.00 | 9,120.00 | 57,172 |
| 2025-04-22 | 8,800.00 | 9,140.00 | 8,800.00 | 8,840.00 | 8,840.00 | 57,956 |
| 2025-04-21 | 9,230.00 | 9,330.00 | 9,000.00 | 9,040.00 | 9,040.00 | 61,848 |
| 2025-04-18 | 9,240.00 | 9,300.00 | 8,990.00 | 9,230.00 | 9,230.00 | 37,954 |
| 2025-04-17 | 9,030.00 | 9,920.00 | 8,950.00 | 9,250.00 | 9,250.00 | 350,333 |
| 2025-04-16 | 9,700.00 | 9,970.00 | 9,250.00 | 9,320.00 | 9,320.00 | 245,047 |
| 2025-04-15 | 9,800.00 | 9,930.00 | 9,630.00 | 9,700.00 | 9,700.00 | 123,533 |
| 2025-04-14 | 9,700.00 | 9,850.00 | 9,620.00 | 9,800.00 | 9,800.00 | 146,789 |
| 2025-04-11 | 8,860.00 | 9,580.00 | 8,800.00 | 9,510.00 | 9,510.00 | 197,650 |
| 2025-04-10 | 9,100.00 | 9,120.00 | 8,730.00 | 8,870.00 | 8,870.00 | 116,499 |
| 2025-04-09 | 8,630.00 | 8,870.00 | 8,380.00 | 8,530.00 | 8,530.00 | 87,042 |
| 2025-04-08 | 8,530.00 | 8,920.00 | 8,400.00 | 8,750.00 | 8,750.00 | 87,143 |
| 2025-04-07 | 8,700.00 | 8,780.00 | 8,290.00 | 8,400.00 | 8,400.00 | 156,480 |
| 2025-04-04 | 9,760.00 | 9,810.00 | 8,800.00 | 9,200.00 | 9,200.00 | 303,174 |
| 2025-04-03 | 9,910.00 | 10,360.00 | 9,830.00 | 9,900.00 | 9,900.00 | 222,721 |
| 2025-04-02 | 10,200.00 | 10,500.00 | 9,920.00 | 10,240.00 | 10,240.00 | 314,068 |
| 2025-04-01 | 9,800.00 | 10,570.00 | 9,620.00 | 10,130.00 | 10,130.00 | 577,029 |
| 2025-03-31 | 9,860.00 | 10,660.00 | 9,410.00 | 9,690.00 | 9,690.00 | 552,660 |
| 2025-03-28 | 10,430.00 | 11,180.00 | 9,970.00 | 10,100.00 | 10,100.00 | 874,197 |
| 2025-03-27 | 10,290.00 | 10,840.00 | 9,950.00 | 10,490.00 | 10,490.00 | 421,468 |
| 2025-03-26 | 10,300.00 | 10,720.00 | 10,250.00 | 10,290.00 | 10,290.00 | 250,910 |
| 2025-03-25 | 10,450.00 | 10,970.00 | 9,950.00 | 10,400.00 | 10,400.00 | 491,178 |
| 2025-03-24 | 10,530.00 | 11,200.00 | 10,200.00 | 10,460.00 | 10,460.00 | 1,073,612 |
| 2025-03-21 | 10,960.00 | 11,560.00 | 10,410.00 | 10,410.00 | 10,410.00 | 1,775,197 |
| 2025-03-20 | 11,830.00 | 12,060.00 | 10,900.00 | 10,970.00 | 10,970.00 | 1,367,403 |
| 2025-03-19 | 9,380.00 | 12,140.00 | 9,230.00 | 12,140.00 | 12,140.00 | 6,494,808 |
| 2025-03-18 | 9,290.00 | 9,450.00 | 9,120.00 | 9,340.00 | 9,340.00 | 113,814 |
| 2025-03-17 | 9,940.00 | 10,160.00 | 9,320.00 | 9,410.00 | 9,410.00 | 223,918 |
| 2025-03-14 | 9,740.00 | 10,070.00 | 9,650.00 | 9,800.00 | 9,800.00 | 205,826 |
| 2025-03-13 | 10,220.00 | 10,550.00 | 9,630.00 | 9,870.00 | 9,870.00 | 413,377 |
| 2025-03-12 | 10,900.00 | 11,980.00 | 10,080.00 | 10,210.00 | 10,210.00 | 2,440,550 |
| 2025-03-11 | 7,730.00 | 10,060.00 | 7,310.00 | 10,060.00 | 10,060.00 | 697,152 |
| 2025-03-10 | 7,730.00 | 7,800.00 | 7,610.00 | 7,740.00 | 7,740.00 | 12,306 |
| 2025-03-07 | 7,840.00 | 7,840.00 | 7,620.00 | 7,790.00 | 7,790.00 | 19,004 |
| 2025-03-06 | 7,900.00 | 7,960.00 | 7,580.00 | 7,730.00 | 7,730.00 | 29,031 |
| 2025-03-05 | 7,600.00 | 7,890.00 | 7,600.00 | 7,820.00 | 7,820.00 | 46,313 |
| 2025-03-04 | 8,200.00 | 8,200.00 | 7,650.00 | 7,720.00 | 7,720.00 | 64,614 |
| 2025-02-28 | 8,190.00 | 8,490.00 | 8,020.00 | 8,040.00 | 8,040.00 | 224,504 |
| 2025-02-27 | 7,650.00 | 9,500.00 | 7,570.00 | 8,210.00 | 8,210.00 | 1,620,425 |
| 2025-02-26 | 7,480.00 | 7,650.00 | 7,480.00 | 7,650.00 | 7,650.00 | 7,605 |
| 2025-02-25 | 7,700.00 | 7,730.00 | 7,520.00 | 7,530.00 | 7,530.00 | 16,579 |
| 2025-02-24 | 7,810.00 | 8,390.00 | 7,620.00 | 7,710.00 | 7,710.00 | 57,840 |
| 2025-02-21 | 7,470.00 | 7,930.00 | 7,470.00 | 7,870.00 | 7,870.00 | 26,984 |
| 2025-02-20 | 7,660.00 | 7,680.00 | 7,500.00 | 7,560.00 | 7,560.00 | 16,269 |
| 2025-02-19 | 7,480.00 | 7,710.00 | 7,420.00 | 7,610.00 | 7,610.00 | 29,170 |
| 2025-02-18 | 7,490.00 | 7,500.00 | 7,400.00 | 7,480.00 | 7,480.00 | 16,683 |
| 2025-02-17 | 7,410.00 | 7,530.00 | 7,360.00 | 7,520.00 | 7,520.00 | 21,669 |
| 2025-02-14 | 7,630.00 | 7,700.00 | 7,400.00 | 7,410.00 | 7,410.00 | 67,657 |
| 2025-02-13 | 7,360.00 | 8,920.00 | 7,210.00 | 7,700.00 | 7,700.00 | 876,424 |
| 2025-02-12 | 7,440.00 | 7,470.00 | 7,200.00 | 7,360.00 | 7,360.00 | 5,724 |
| 2025-02-11 | 7,290.00 | 7,400.00 | 7,220.00 | 7,250.00 | 7,250.00 | 8,369 |
| 2025-02-10 | 7,070.00 | 7,630.00 | 7,000.00 | 7,430.00 | 7,430.00 | 44,357 |
| 2025-02-07 | 7,160.00 | 7,190.00 | 7,090.00 | 7,120.00 | 7,120.00 | 3,739 |
| 2025-02-06 | 7,000.00 | 7,200.00 | 6,940.00 | 7,120.00 | 7,120.00 | 5,652 |
| 2025-02-05 | 7,080.00 | 7,140.00 | 6,960.00 | 7,040.00 | 7,040.00 | 6,267 |
| 2025-02-04 | 6,890.00 | 7,070.00 | 6,850.00 | 7,070.00 | 7,070.00 | 13,187 |
| 2025-02-03 | 6,960.00 | 7,180.00 | 6,750.00 | 6,890.00 | 6,890.00 | 10,854 |
| 2025-01-31 | 7,310.00 | 7,320.00 | 7,200.00 | 7,220.00 | 7,220.00 | 2,290 |
| 2025-01-24 | 7,290.00 | 7,340.00 | 7,210.00 | 7,300.00 | 7,300.00 | 2,578 |
| 2025-01-23 | 7,430.00 | 7,510.00 | 7,250.00 | 7,260.00 | 7,260.00 | 3,708 |
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.