Innometry Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7,470.00 | 7,500.00 | 7,330.00 | 7,480.00 | 7,480.00 | 5,282 |
| 2025-01-21 | 7,480.00 | 7,500.00 | 7,330.00 | 7,470.00 | 7,470.00 | 4,570 |
| 2025-01-20 | 7,700.00 | 7,700.00 | 7,360.00 | 7,440.00 | 7,440.00 | 5,609 |
| 2025-01-17 | 7,520.00 | 7,580.00 | 7,430.00 | 7,530.00 | 7,530.00 | 6,242 |
| 2025-01-16 | 7,360.00 | 7,600.00 | 7,360.00 | 7,520.00 | 7,520.00 | 5,097 |
| 2025-01-15 | 7,430.00 | 7,470.00 | 7,320.00 | 7,320.00 | 7,320.00 | 5,179 |
| 2025-01-14 | 7,250.00 | 7,440.00 | 7,250.00 | 7,430.00 | 7,430.00 | 4,664 |
| 2025-01-13 | 7,370.00 | 7,480.00 | 7,270.00 | 7,300.00 | 7,300.00 | 8,748 |
| 2025-01-10 | 7,530.00 | 7,540.00 | 7,370.00 | 7,440.00 | 7,440.00 | 6,422 |
| 2025-01-09 | 7,590.00 | 7,610.00 | 7,390.00 | 7,530.00 | 7,530.00 | 6,809 |
| 2025-01-08 | 7,570.00 | 7,600.00 | 7,360.00 | 7,590.00 | 7,590.00 | 6,231 |
| 2025-01-07 | 7,690.00 | 7,710.00 | 7,410.00 | 7,580.00 | 7,580.00 | 5,707 |
| 2025-01-06 | 7,550.00 | 7,730.00 | 7,530.00 | 7,690.00 | 7,690.00 | 6,874 |
| 2025-01-03 | 7,340.00 | 7,600.00 | 7,040.00 | 7,520.00 | 7,520.00 | 11,018 |
| 2025-01-02 | 7,210.00 | 7,450.00 | 7,080.00 | 7,300.00 | 7,300.00 | 15,062 |
| 2024-12-30 | 7,180.00 | 7,230.00 | 7,000.00 | 7,170.00 | 7,170.00 | 6,563 |
| 2024-12-27 | 7,370.00 | 7,370.00 | 7,080.00 | 7,100.00 | 7,100.00 | 20,101 |
| 2024-12-26 | 7,470.00 | 7,550.00 | 7,270.00 | 7,330.00 | 7,330.00 | 6,606 |
| 2024-12-24 | 7,430.00 | 7,600.00 | 7,400.00 | 7,430.00 | 7,430.00 | 6,581 |
| 2024-12-23 | 7,470.00 | 7,550.00 | 7,420.00 | 7,520.00 | 7,520.00 | 10,178 |
| 2024-12-20 | 7,800.00 | 7,810.00 | 7,400.00 | 7,430.00 | 7,430.00 | 7,450 |
| 2024-12-19 | 7,790.00 | 7,790.00 | 7,350.00 | 7,720.00 | 7,720.00 | 2,915 |
| 2024-12-18 | 7,770.00 | 7,870.00 | 7,510.00 | 7,790.00 | 7,790.00 | 1,659 |
| 2024-12-17 | 7,680.00 | 7,850.00 | 7,680.00 | 7,830.00 | 7,830.00 | 5,856 |
| 2024-12-16 | 7,730.00 | 7,940.00 | 7,670.00 | 7,810.00 | 7,810.00 | 4,488 |
| 2024-12-13 | 7,460.00 | 7,850.00 | 7,460.00 | 7,740.00 | 7,740.00 | 9,457 |
| 2024-12-12 | 7,680.00 | 7,700.00 | 7,510.00 | 7,620.00 | 7,620.00 | 8,837 |
| 2024-12-11 | 7,290.00 | 7,660.00 | 7,290.00 | 7,650.00 | 7,650.00 | 7,886 |
| 2024-12-10 | 6,810.00 | 7,390.00 | 6,810.00 | 7,360.00 | 7,360.00 | 16,435 |
| 2024-12-09 | 7,490.00 | 7,490.00 | 6,920.00 | 7,000.00 | 7,000.00 | 30,204 |
| 2024-12-06 | 7,780.00 | 7,870.00 | 7,010.00 | 7,490.00 | 7,490.00 | 17,661 |
| 2024-12-05 | 7,860.00 | 8,020.00 | 7,700.00 | 7,790.00 | 7,790.00 | 5,789 |
| 2024-12-04 | 7,930.00 | 8,000.00 | 7,500.00 | 7,820.00 | 7,820.00 | 8,262 |
| 2024-12-03 | 7,680.00 | 8,130.00 | 7,680.00 | 7,970.00 | 7,970.00 | 11,506 |
| 2024-12-02 | 7,950.00 | 8,050.00 | 7,710.00 | 7,750.00 | 7,750.00 | 14,068 |
| 2024-11-29 | 8,070.00 | 8,140.00 | 7,890.00 | 8,020.00 | 8,020.00 | 1,152 |
| 2024-11-28 | 8,070.00 | 8,150.00 | 7,970.00 | 8,020.00 | 8,020.00 | 3,897 |
| 2024-11-27 | 8,300.00 | 8,300.00 | 7,910.00 | 8,120.00 | 8,120.00 | 2,947 |
| 2024-11-26 | 8,100.00 | 8,320.00 | 8,090.00 | 8,250.00 | 8,250.00 | 4,959 |
| 2024-11-25 | 8,150.00 | 8,160.00 | 8,000.00 | 8,110.00 | 8,110.00 | 12,907 |
| 2024-11-22 | 7,890.00 | 8,160.00 | 7,890.00 | 8,050.00 | 8,050.00 | 4,903 |
| 2024-11-21 | 7,820.00 | 8,240.00 | 7,810.00 | 7,810.00 | 7,810.00 | 6,262 |
| 2024-11-20 | 8,260.00 | 8,260.00 | 7,920.00 | 7,990.00 | 7,990.00 | 12,325 |
| 2024-11-19 | 7,810.00 | 8,330.00 | 7,740.00 | 8,260.00 | 8,260.00 | 10,558 |
| 2024-11-18 | 7,620.00 | 8,000.00 | 7,620.00 | 7,810.00 | 7,810.00 | 3,399 |
| 2024-11-15 | 7,620.00 | 7,870.00 | 7,500.00 | 7,810.00 | 7,810.00 | 27,187 |
| 2024-11-14 | 8,140.00 | 8,180.00 | 7,710.00 | 7,750.00 | 7,750.00 | 11,580 |
| 2024-11-13 | 8,010.00 | 8,150.00 | 7,800.00 | 7,800.00 | 7,800.00 | 29,307 |
| 2024-11-12 | 8,410.00 | 8,420.00 | 8,000.00 | 8,050.00 | 8,050.00 | 19,495 |
| 2024-11-11 | 8,940.00 | 8,940.00 | 8,050.00 | 8,410.00 | 8,410.00 | 15,798 |
| 2024-11-08 | 8,870.00 | 8,950.00 | 8,680.00 | 8,680.00 | 8,680.00 | 7,270 |
| 2024-11-07 | 8,900.00 | 8,930.00 | 8,650.00 | 8,700.00 | 8,700.00 | 22,745 |
| 2024-11-06 | 9,220.00 | 9,380.00 | 8,860.00 | 8,900.00 | 8,900.00 | 21,439 |
| 2024-11-05 | 9,120.00 | 9,400.00 | 9,120.00 | 9,220.00 | 9,220.00 | 9,964 |
| 2024-11-04 | 8,940.00 | 9,280.00 | 8,940.00 | 9,120.00 | 9,120.00 | 8,156 |
| 2024-11-01 | 8,830.00 | 9,090.00 | 8,790.00 | 8,940.00 | 8,940.00 | 19,648 |
| 2024-10-31 | 9,180.00 | 9,300.00 | 8,900.00 | 9,000.00 | 9,000.00 | 12,182 |
| 2024-10-30 | 9,190.00 | 9,260.00 | 9,000.00 | 9,060.00 | 9,060.00 | 14,171 |
| 2024-10-29 | 9,210.00 | 9,350.00 | 9,030.00 | 9,190.00 | 9,190.00 | 9,598 |
| 2024-10-28 | 9,000.00 | 9,470.00 | 9,000.00 | 9,300.00 | 9,300.00 | 10,001 |
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.