Interojo Inc. (KOSDAQ:119610)
South Korea · Delayed Price · Currency is KRW 19,440
+340 (1.78%)
Aug 14, 2025, 2:40 PM KST
Interojo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19,320.00 | 20,100.00 | 19,130.00 | 19,440.00 | 19,440.00 | 1.78% | 66,725 |
| Aug 13, 2025 | 18,320.00 | 19,460.00 | 18,090.00 | 19,100.00 | 19,100.00 | 2.91% | 73,757 |
| Aug 12, 2025 | 19,000.00 | 19,190.00 | 18,390.00 | 18,560.00 | 18,560.00 | -2.26% | 34,458 |
| Aug 11, 2025 | 18,960.00 | 19,100.00 | 18,640.00 | 18,990.00 | 18,990.00 | -0.16% | 26,018 |
| Aug 8, 2025 | 18,960.00 | 19,150.00 | 18,650.00 | 19,020.00 | 19,020.00 | -0.83% | 40,869 |
| Aug 7, 2025 | 18,710.00 | 19,190.00 | 18,290.00 | 19,180.00 | 19,180.00 | 3.96% | 26,736 |
| Aug 6, 2025 | 19,920.00 | 20,000.00 | 18,410.00 | 18,450.00 | 18,450.00 | -7.15% | 113,002 |
| Aug 5, 2025 | 20,500.00 | 20,900.00 | 19,270.00 | 19,870.00 | 19,870.00 | -0.65% | 81,530 |
| Aug 4, 2025 | 20,300.00 | 21,400.00 | 19,950.00 | 20,000.00 | 20,000.00 | 0.96% | 95,338 |
| Aug 1, 2025 | 20,500.00 | 20,700.00 | 19,740.00 | 19,810.00 | 19,810.00 | -3.37% | 48,094 |
| Jul 31, 2025 | 20,550.00 | 21,100.00 | 20,100.00 | 20,500.00 | 20,500.00 | 0.74% | 32,999 |
| Jul 30, 2025 | 20,900.00 | 21,100.00 | 20,200.00 | 20,350.00 | 20,350.00 | -2.16% | 39,139 |
| Jul 29, 2025 | 20,300.00 | 21,200.00 | 20,150.00 | 20,800.00 | 20,800.00 | 3.23% | 58,691 |
| Jul 28, 2025 | 19,720.00 | 21,100.00 | 19,580.00 | 20,150.00 | 20,150.00 | 2.28% | 99,261 |
| Jul 25, 2025 | 19,660.00 | 19,980.00 | 19,390.00 | 19,700.00 | 19,700.00 | 1.65% | 39,878 |
| Jul 24, 2025 | 19,500.00 | 19,700.00 | 19,180.00 | 19,380.00 | 19,380.00 | 0.57% | 34,488 |
| Jul 23, 2025 | 19,660.00 | 20,250.00 | 19,060.00 | 19,270.00 | 19,270.00 | -1.98% | 68,294 |
| Jul 22, 2025 | 20,700.00 | 21,150.00 | 19,400.00 | 19,660.00 | 19,660.00 | -3.86% | 89,376 |
| Jul 21, 2025 | 21,300.00 | 21,400.00 | 19,940.00 | 20,450.00 | 20,450.00 | -3.31% | 86,950 |
| Jul 18, 2025 | 19,650.00 | 21,250.00 | 19,510.00 | 21,150.00 | 21,150.00 | 7.31% | 146,131 |
| Jul 17, 2025 | 18,770.00 | 19,890.00 | 18,520.00 | 19,710.00 | 19,710.00 | 5.01% | 130,716 |
| Jul 16, 2025 | 18,450.00 | 18,850.00 | 18,380.00 | 18,770.00 | 18,770.00 | 0.43% | 69,432 |
| Jul 15, 2025 | 19,090.00 | 19,090.00 | 18,440.00 | 18,690.00 | 18,690.00 | -1.22% | 48,697 |
| Jul 14, 2025 | 18,430.00 | 19,160.00 | 18,190.00 | 18,920.00 | 18,920.00 | 2.66% | 88,466 |
| Jul 11, 2025 | 17,210.00 | 18,450.00 | 17,100.00 | 18,430.00 | 18,430.00 | 7.15% | 142,600 |
| Jul 10, 2025 | 16,430.00 | 17,410.00 | 16,040.00 | 17,200.00 | 17,200.00 | 5.65% | 130,170 |
| Jul 9, 2025 | 15,000.00 | 16,480.00 | 14,870.00 | 16,280.00 | 16,280.00 | 8.90% | 122,703 |
| Jul 8, 2025 | 15,200.00 | 15,200.00 | 14,870.00 | 14,950.00 | 14,950.00 | -0.73% | 50,055 |
| Jul 7, 2025 | 15,300.00 | 15,300.00 | 15,060.00 | 15,060.00 | 15,060.00 | -1.57% | 53,624 |
| Jul 4, 2025 | 15,500.00 | 15,500.00 | 15,220.00 | 15,300.00 | 15,300.00 | -1.54% | 37,352 |
| Jul 3, 2025 | 15,890.00 | 15,890.00 | 15,250.00 | 15,540.00 | 15,540.00 | -0.89% | 108,583 |
| Jul 2, 2025 | 16,020.00 | 16,130.00 | 15,560.00 | 15,680.00 | 15,680.00 | -2.06% | 80,906 |
| Jul 1, 2025 | 16,550.00 | 16,620.00 | 16,000.00 | 16,010.00 | 16,010.00 | -2.91% | 93,211 |
| Jun 30, 2025 | 16,440.00 | 16,600.00 | 16,200.00 | 16,490.00 | 16,490.00 | -0.24% | 27,173 |
| Jun 27, 2025 | 16,100.00 | 16,580.00 | 16,040.00 | 16,530.00 | 16,530.00 | 1.72% | 43,864 |
| Jun 26, 2025 | 16,380.00 | 16,390.00 | 16,140.00 | 16,250.00 | 16,250.00 | -0.79% | 20,658 |
| Jun 25, 2025 | 16,410.00 | 16,670.00 | 16,220.00 | 16,380.00 | 16,380.00 | -0.18% | 84,417 |
| Jun 24, 2025 | 16,490.00 | 16,550.00 | 16,360.00 | 16,410.00 | 16,410.00 | 0.06% | 37,147 |
| Jun 23, 2025 | 16,660.00 | 16,660.00 | 16,400.00 | 16,400.00 | 16,400.00 | -1.91% | 37,768 |
| Jun 20, 2025 | 16,750.00 | 16,800.00 | 16,600.00 | 16,720.00 | 16,720.00 | -0.18% | 39,680 |
| Jun 19, 2025 | 16,600.00 | 16,810.00 | 16,460.00 | 16,750.00 | 16,750.00 | -0.12% | 50,299 |
| Jun 18, 2025 | 17,020.00 | 17,370.00 | 16,590.00 | 16,770.00 | 16,770.00 | -1.47% | 110,878 |
| Jun 17, 2025 | 16,620.00 | 17,300.00 | 16,620.00 | 17,020.00 | 17,020.00 | 2.41% | 96,128 |
| Jun 16, 2025 | 16,200.00 | 16,800.00 | 16,100.00 | 16,620.00 | 16,620.00 | 2.59% | 76,118 |
| Jun 13, 2025 | 16,490.00 | 16,640.00 | 16,110.00 | 16,200.00 | 16,200.00 | -1.52% | 58,968 |
| Jun 12, 2025 | 16,540.00 | 16,710.00 | 16,380.00 | 16,450.00 | 16,450.00 | -0.54% | 81,977 |
| Jun 11, 2025 | 16,880.00 | 16,880.00 | 16,390.00 | 16,540.00 | 16,540.00 | -0.66% | 69,172 |
| Jun 10, 2025 | 17,260.00 | 17,280.00 | 16,580.00 | 16,650.00 | 16,650.00 | -3.53% | 90,120 |
| Jun 9, 2025 | 17,000.00 | 17,620.00 | 16,750.00 | 17,260.00 | 17,260.00 | 1.53% | 77,638 |
| Jun 5, 2025 | 17,210.00 | 17,210.00 | 16,700.00 | 17,000.00 | 17,000.00 | -1.22% | 81,000 |