Interojo Inc. (KOSDAQ:119610)
South Korea · Delayed Price · Currency is KRW 17,900
-490 (-2.66%)
At close: Feb 27, 2026
Interojo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 18,390.00 | 18,400.00 | 17,900.00 | 17,900.00 | 17,900.00 | -2.66% | 68,232 |
| Feb 26, 2026 | 19,300.00 | 19,300.00 | 18,220.00 | 18,390.00 | 18,390.00 | -2.75% | 89,369 |
| Feb 25, 2026 | 19,390.00 | 19,390.00 | 18,370.00 | 18,910.00 | 18,910.00 | -1.77% | 77,656 |
| Feb 24, 2026 | 18,590.00 | 19,350.00 | 18,590.00 | 19,250.00 | 19,250.00 | 3.55% | 94,361 |
| Feb 23, 2026 | 18,630.00 | 18,860.00 | 18,400.00 | 18,590.00 | 18,590.00 | -0.21% | 135,580 |
| Feb 20, 2026 | 18,700.00 | 19,000.00 | 17,700.00 | 18,630.00 | 18,630.00 | -0.11% | 87,996 |
| Feb 19, 2026 | 17,580.00 | 18,780.00 | 17,450.00 | 18,650.00 | 18,650.00 | 6.15% | 108,751 |
| Feb 13, 2026 | 18,150.00 | 18,150.00 | 17,470.00 | 17,570.00 | 17,570.00 | -2.93% | 65,621 |
| Feb 12, 2026 | 18,240.00 | 18,590.00 | 17,720.00 | 18,100.00 | 18,100.00 | -1.15% | 68,864 |
| Feb 11, 2026 | 18,500.00 | 18,750.00 | 18,060.00 | 18,310.00 | 18,310.00 | -0.76% | 73,865 |
| Feb 10, 2026 | 18,990.00 | 18,990.00 | 18,400.00 | 18,450.00 | 18,450.00 | -1.70% | 92,068 |
| Feb 9, 2026 | 18,980.00 | 19,360.00 | 17,360.00 | 18,770.00 | 18,770.00 | 1.02% | 195,528 |
| Feb 6, 2026 | 19,200.00 | 20,250.00 | 17,790.00 | 18,580.00 | 18,580.00 | -3.43% | 320,056 |
| Feb 5, 2026 | 18,680.00 | 19,630.00 | 18,560.00 | 19,240.00 | 19,240.00 | 3.00% | 139,157 |
| Feb 4, 2026 | 18,590.00 | 18,780.00 | 18,310.00 | 18,680.00 | 18,680.00 | 0.38% | 75,926 |
| Feb 3, 2026 | 18,010.00 | 18,650.00 | 17,810.00 | 18,610.00 | 18,610.00 | 3.33% | 89,752 |
| Feb 2, 2026 | 17,600.00 | 18,210.00 | 17,600.00 | 18,010.00 | 18,010.00 | 2.62% | 89,618 |
| Jan 30, 2026 | 18,010.00 | 18,210.00 | 17,480.00 | 17,550.00 | 17,550.00 | -3.84% | 109,192 |
| Jan 29, 2026 | 16,950.00 | 18,550.00 | 16,950.00 | 18,250.00 | 18,250.00 | 10.47% | 297,934 |
| Jan 28, 2026 | 16,250.00 | 16,530.00 | 16,100.00 | 16,520.00 | 16,520.00 | 2.61% | 40,788 |
| Jan 27, 2026 | 15,730.00 | 16,100.00 | 15,650.00 | 16,100.00 | 16,100.00 | 1.19% | 46,188 |
| Jan 26, 2026 | 15,390.00 | 15,970.00 | 15,390.00 | 15,910.00 | 15,910.00 | 2.38% | 62,883 |
| Jan 23, 2026 | 15,440.00 | 15,590.00 | 15,310.00 | 15,540.00 | 15,540.00 | 0.65% | 42,061 |
| Jan 22, 2026 | 15,150.00 | 15,440.00 | 14,990.00 | 15,440.00 | 15,440.00 | 1.91% | 55,282 |
| Jan 21, 2026 | 15,530.00 | 15,530.00 | 14,980.00 | 15,150.00 | 15,150.00 | -1.50% | 89,939 |
| Jan 20, 2026 | 15,570.00 | 15,650.00 | 15,380.00 | 15,380.00 | 15,380.00 | -1.22% | 61,783 |
| Jan 19, 2026 | 16,090.00 | 16,090.00 | 15,500.00 | 15,570.00 | 15,570.00 | -3.23% | 77,064 |
| Jan 16, 2026 | 15,660.00 | 16,350.00 | 15,500.00 | 16,090.00 | 16,090.00 | 2.75% | 63,604 |
| Jan 15, 2026 | 15,200.00 | 15,930.00 | 15,200.00 | 15,660.00 | 15,660.00 | 3.03% | 46,468 |
| Jan 14, 2026 | 15,190.00 | 15,440.00 | 15,100.00 | 15,200.00 | 15,200.00 | 0.07% | 32,717 |
| Jan 13, 2026 | 15,730.00 | 15,730.00 | 15,100.00 | 15,190.00 | 15,190.00 | -3.43% | 69,387 |
| Jan 12, 2026 | 15,850.00 | 16,000.00 | 15,600.00 | 15,730.00 | 15,730.00 | -1.19% | 37,919 |
| Jan 9, 2026 | 15,920.00 | 16,120.00 | 15,800.00 | 15,920.00 | 15,920.00 | - | 23,598 |
| Jan 8, 2026 | 15,690.00 | 16,200.00 | 15,670.00 | 15,920.00 | 15,920.00 | 1.47% | 53,589 |
| Jan 7, 2026 | 15,800.00 | 15,820.00 | 15,590.00 | 15,690.00 | 15,690.00 | -0.70% | 33,070 |
| Jan 6, 2026 | 15,800.00 | 16,450.00 | 15,710.00 | 15,800.00 | 15,800.00 | - | 56,369 |
| Jan 5, 2026 | 16,160.00 | 16,350.00 | 15,700.00 | 15,800.00 | 15,800.00 | -2.23% | 51,273 |
| Jan 2, 2026 | 16,490.00 | 16,940.00 | 15,850.00 | 16,160.00 | 16,160.00 | 0.94% | 73,810 |
| Dec 30, 2025 | 15,700.00 | 16,130.00 | 15,610.00 | 16,010.00 | 16,010.00 | 1.39% | 50,547 |
| Dec 29, 2025 | 16,000.00 | 16,120.00 | 15,660.00 | 15,790.00 | 15,790.00 | -2.95% | 48,445 |
| Dec 26, 2025 | 16,510.00 | 16,510.00 | 16,130.00 | 16,270.00 | 15,620.00 | -0.91% | 37,792 |
| Dec 24, 2025 | 16,520.00 | 16,790.00 | 16,300.00 | 16,420.00 | 15,764.01 | -1.02% | 27,216 |
| Dec 23, 2025 | 16,950.00 | 17,040.00 | 16,490.00 | 16,590.00 | 15,927.22 | -2.12% | 33,242 |
| Dec 22, 2025 | 17,700.00 | 17,700.00 | 16,900.00 | 16,950.00 | 16,272.83 | -2.19% | 37,800 |
| Dec 19, 2025 | 17,420.00 | 17,680.00 | 17,150.00 | 17,330.00 | 16,637.65 | 0.46% | 18,524 |
| Dec 18, 2025 | 17,450.00 | 17,580.00 | 17,160.00 | 17,250.00 | 16,560.85 | -2.38% | 17,992 |
| Dec 17, 2025 | 17,580.00 | 17,740.00 | 17,310.00 | 17,670.00 | 16,964.07 | 0.86% | 29,359 |
| Dec 16, 2025 | 17,490.00 | 17,680.00 | 16,970.00 | 17,520.00 | 16,820.06 | 1.74% | 36,213 |
| Dec 15, 2025 | 16,990.00 | 17,390.00 | 16,840.00 | 17,220.00 | 16,532.05 | 2.32% | 72,409 |
| Dec 12, 2025 | 17,170.00 | 17,170.00 | 16,700.00 | 16,830.00 | 16,157.63 | -1.00% | 56,779 |