Interojo Inc. (KOSDAQ:119610)
South Korea · Delayed Price · Currency is KRW 19,210
-20 (-0.10%)
Sep 19, 2025, 3:30 PM KST
Interojo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 19,270.00 | 19,270.00 | 19,000.00 | 19,210.00 | 19,210.00 | -0.21% | 11,851 |
| Sep 18, 2025 | 19,210.00 | 19,510.00 | 19,070.00 | 19,250.00 | 19,250.00 | 0.36% | 28,140 |
| Sep 17, 2025 | 20,050.00 | 20,050.00 | 19,070.00 | 19,180.00 | 19,180.00 | -3.96% | 32,118 |
| Sep 16, 2025 | 19,990.00 | 20,300.00 | 19,830.00 | 19,970.00 | 19,970.00 | -0.15% | 16,725 |
| Sep 15, 2025 | 20,100.00 | 20,100.00 | 19,710.00 | 20,000.00 | 20,000.00 | -0.50% | 16,453 |
| Sep 12, 2025 | 20,000.00 | 20,300.00 | 19,940.00 | 20,100.00 | 20,100.00 | -0.74% | 25,219 |
| Sep 11, 2025 | 19,790.00 | 20,250.00 | 19,790.00 | 20,250.00 | 20,250.00 | 1.00% | 22,703 |
| Sep 10, 2025 | 20,700.00 | 20,700.00 | 19,970.00 | 20,050.00 | 20,050.00 | -2.20% | 51,335 |
| Sep 9, 2025 | 20,500.00 | 20,700.00 | 19,970.00 | 20,500.00 | 20,500.00 | 0.99% | 23,981 |
| Sep 8, 2025 | 20,450.00 | 20,850.00 | 19,980.00 | 20,300.00 | 20,300.00 | -2.17% | 42,686 |
| Sep 5, 2025 | 20,700.00 | 21,000.00 | 20,200.00 | 20,750.00 | 20,750.00 | -0.72% | 44,969 |
| Sep 4, 2025 | 20,150.00 | 21,000.00 | 20,000.00 | 20,900.00 | 20,900.00 | 3.98% | 48,266 |
| Sep 3, 2025 | 19,400.00 | 20,500.00 | 19,400.00 | 20,100.00 | 20,100.00 | 3.34% | 65,101 |
| Sep 2, 2025 | 18,880.00 | 19,890.00 | 18,880.00 | 19,450.00 | 19,450.00 | 4.18% | 64,500 |
| Sep 1, 2025 | 18,440.00 | 19,100.00 | 18,210.00 | 18,670.00 | 18,670.00 | 1.25% | 41,462 |
| Aug 29, 2025 | 18,350.00 | 18,490.00 | 17,990.00 | 18,440.00 | 18,440.00 | 2.44% | 30,763 |
| Aug 28, 2025 | 18,060.00 | 18,200.00 | 17,840.00 | 18,000.00 | 18,000.00 | -0.33% | 24,254 |
| Aug 27, 2025 | 18,000.00 | 18,290.00 | 17,870.00 | 18,060.00 | 18,060.00 | -0.33% | 26,126 |
| Aug 26, 2025 | 18,120.00 | 18,140.00 | 17,910.00 | 18,120.00 | 18,120.00 | 0.67% | 7,186 |
| Aug 25, 2025 | 18,200.00 | 18,370.00 | 17,750.00 | 18,000.00 | 18,000.00 | 0.28% | 28,386 |
| Aug 22, 2025 | 18,400.00 | 18,400.00 | 17,820.00 | 17,950.00 | 17,950.00 | -2.66% | 46,297 |
| Aug 21, 2025 | 18,040.00 | 18,490.00 | 17,920.00 | 18,440.00 | 18,440.00 | 2.22% | 36,299 |
| Aug 20, 2025 | 18,380.00 | 18,380.00 | 17,460.00 | 18,040.00 | 18,040.00 | -1.74% | 57,820 |
| Aug 19, 2025 | 18,500.00 | 18,550.00 | 18,100.00 | 18,360.00 | 18,360.00 | -0.05% | 25,172 |
| Aug 18, 2025 | 19,440.00 | 19,450.00 | 18,240.00 | 18,370.00 | 18,370.00 | -5.50% | 49,839 |
| 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 |