Innometry Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9,140.00 | 9,340.00 | 9,000.00 | 9,000.00 | 9,000.00 | 13,007 |
| 2024-10-24 | 9,310.00 | 9,390.00 | 9,160.00 | 9,180.00 | 9,180.00 | 3,834 |
| 2024-10-23 | 9,310.00 | 9,540.00 | 9,030.00 | 9,300.00 | 9,300.00 | 20,546 |
| 2024-10-22 | 9,600.00 | 9,780.00 | 9,000.00 | 9,080.00 | 9,080.00 | 26,022 |
| 2024-10-21 | 9,460.00 | 9,800.00 | 9,460.00 | 9,600.00 | 9,600.00 | 7,749 |
| 2024-10-18 | 9,930.00 | 9,930.00 | 9,400.00 | 9,640.00 | 9,640.00 | 12,378 |
| 2024-10-17 | 9,630.00 | 9,870.00 | 9,530.00 | 9,700.00 | 9,700.00 | 14,156 |
| 2024-10-16 | 9,810.00 | 10,080.00 | 9,630.00 | 9,630.00 | 9,630.00 | 10,126 |
| 2024-10-15 | 9,980.00 | 10,200.00 | 9,850.00 | 9,860.00 | 9,860.00 | 6,093 |
| 2024-10-14 | 9,620.00 | 10,100.00 | 9,610.00 | 9,840.00 | 9,840.00 | 7,692 |
| 2024-10-11 | 10,200.00 | 10,300.00 | 9,800.00 | 9,800.00 | 9,800.00 | 52,509 |
| 2024-10-10 | 10,450.00 | 10,610.00 | 10,210.00 | 10,230.00 | 10,230.00 | 16,492 |
| 2024-10-08 | 10,080.00 | 10,800.00 | 10,080.00 | 10,390.00 | 10,390.00 | 26,166 |
| 2024-10-07 | 10,010.00 | 10,450.00 | 10,010.00 | 10,290.00 | 10,290.00 | 29,385 |
| 2024-10-04 | 10,030.00 | 10,140.00 | 9,890.00 | 9,960.00 | 9,960.00 | 14,573 |
| 2024-10-02 | 10,090.00 | 10,290.00 | 9,990.00 | 10,020.00 | 10,020.00 | 11,917 |
| 2024-09-30 | 10,310.00 | 10,410.00 | 10,140.00 | 10,160.00 | 10,160.00 | 25,538 |
| 2024-09-27 | 10,640.00 | 10,670.00 | 10,350.00 | 10,400.00 | 10,400.00 | 18,687 |
| 2024-09-26 | 10,540.00 | 10,700.00 | 10,400.00 | 10,630.00 | 10,630.00 | 14,897 |
| 2024-09-25 | 10,490.00 | 11,530.00 | 10,370.00 | 10,540.00 | 10,540.00 | 117,304 |
| 2024-09-24 | 10,210.00 | 10,660.00 | 10,210.00 | 10,520.00 | 10,520.00 | 30,435 |
| 2024-09-23 | 10,590.00 | 10,590.00 | 10,180.00 | 10,260.00 | 10,260.00 | 24,390 |
| 2024-09-20 | 11,390.00 | 12,000.00 | 10,350.00 | 10,350.00 | 10,350.00 | 466,983 |
| 2024-09-19 | 11,000.00 | 11,280.00 | 10,710.00 | 11,250.00 | 11,250.00 | 75,804 |
| 2024-09-13 | 10,380.00 | 10,850.00 | 9,980.00 | 10,700.00 | 10,700.00 | 61,312 |
| 2024-09-12 | 9,930.00 | 10,390.00 | 9,930.00 | 10,190.00 | 10,190.00 | 8,450 |
| 2024-09-11 | 10,280.00 | 10,280.00 | 9,870.00 | 9,920.00 | 9,920.00 | 14,210 |
| 2024-09-10 | 9,940.00 | 10,140.00 | 9,790.00 | 9,790.00 | 9,790.00 | 11,909 |
| 2024-09-09 | 9,800.00 | 10,140.00 | 9,600.00 | 9,900.00 | 9,900.00 | 36,611 |
| 2024-09-06 | 10,210.00 | 10,560.00 | 10,000.00 | 10,000.00 | 10,000.00 | 43,312 |
| 2024-09-05 | 10,560.00 | 10,600.00 | 10,120.00 | 10,380.00 | 10,380.00 | 36,841 |
| 2024-09-04 | 10,410.00 | 10,970.00 | 10,410.00 | 10,420.00 | 10,420.00 | 79,207 |
| 2024-09-03 | 10,510.00 | 11,390.00 | 10,510.00 | 11,020.00 | 11,020.00 | 114,450 |
| 2024-09-02 | 10,660.00 | 10,880.00 | 10,450.00 | 10,610.00 | 10,610.00 | 68,993 |
| 2024-08-30 | 10,210.00 | 11,230.00 | 10,200.00 | 10,510.00 | 10,510.00 | 299,083 |
| 2024-08-29 | 10,350.00 | 11,630.00 | 10,140.00 | 10,220.00 | 10,220.00 | 737,497 |
| 2024-08-28 | 10,320.00 | 10,320.00 | 10,090.00 | 10,110.00 | 10,110.00 | 25,492 |
| 2024-08-27 | 10,010.00 | 10,340.00 | 10,010.00 | 10,130.00 | 10,130.00 | 15,403 |
| 2024-08-26 | 10,130.00 | 10,520.00 | 10,060.00 | 10,070.00 | 10,070.00 | 44,676 |
| 2024-08-23 | 9,910.00 | 10,150.00 | 9,910.00 | 10,050.00 | 10,050.00 | 19,275 |
| 2024-08-22 | 10,380.00 | 10,470.00 | 10,040.00 | 10,050.00 | 10,050.00 | 42,478 |
| 2024-08-21 | 10,540.00 | 10,670.00 | 10,230.00 | 10,380.00 | 10,380.00 | 101,907 |
| 2024-08-20 | 9,900.00 | 11,810.00 | 9,850.00 | 10,700.00 | 10,700.00 | 1,164,151 |
| 2024-08-19 | 9,900.00 | 10,050.00 | 9,850.00 | 9,850.00 | 9,850.00 | 20,542 |
| 2024-08-16 | 10,030.00 | 10,060.00 | 9,910.00 | 9,930.00 | 9,930.00 | 28,815 |
| 2024-08-14 | 9,800.00 | 10,020.00 | 9,710.00 | 9,940.00 | 9,940.00 | 38,809 |
| 2024-08-13 | 9,900.00 | 10,040.00 | 9,600.00 | 9,800.00 | 9,800.00 | 32,512 |
| 2024-08-12 | 9,460.00 | 10,380.00 | 9,370.00 | 10,040.00 | 10,040.00 | 109,539 |
| 2024-08-09 | 9,160.00 | 9,600.00 | 8,990.00 | 9,460.00 | 9,460.00 | 22,186 |
| 2024-08-08 | 9,000.00 | 9,260.00 | 8,940.00 | 9,160.00 | 9,160.00 | 11,107 |
| 2024-08-07 | 8,710.00 | 9,290.00 | 8,600.00 | 9,080.00 | 9,080.00 | 27,830 |
| 2024-08-06 | 7,930.00 | 9,620.00 | 7,900.00 | 8,720.00 | 8,720.00 | 54,193 |
| 2024-08-05 | 9,050.00 | 9,110.00 | 8,000.00 | 8,140.00 | 8,140.00 | 85,094 |
| 2024-08-02 | 9,410.00 | 9,570.00 | 9,140.00 | 9,150.00 | 9,150.00 | 39,741 |
| 2024-08-01 | 9,630.00 | 9,890.00 | 9,600.00 | 9,630.00 | 9,630.00 | 30,594 |
| 2024-07-31 | 9,310.00 | 9,790.00 | 9,230.00 | 9,720.00 | 9,720.00 | 26,232 |
| 2024-07-30 | 9,580.00 | 9,580.00 | 9,130.00 | 9,340.00 | 9,340.00 | 22,071 |
| 2024-07-29 | 9,440.00 | 9,690.00 | 9,440.00 | 9,500.00 | 9,500.00 | 24,070 |
| 2024-07-26 | 9,280.00 | 9,750.00 | 9,210.00 | 9,400.00 | 9,400.00 | 20,185 |
| 2024-07-25 | 9,490.00 | 9,520.00 | 9,230.00 | 9,320.00 | 9,320.00 | 49,962 |
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.