Innometry Co., Ltd. (KOSDAQ:302430)
South Korea · Delayed Price · Currency is KRW 7,750.00
+40.00 (0.52%)
At close: Sep 18, 2025
Innometry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 7,640.00 | 7,840.00 | 7,640.00 | 7,750.00 | 7,750.00 | 0.52% | 16,989 |
| Sep 17, 2025 | 7,770.00 | 7,840.00 | 7,650.00 | 7,710.00 | 7,710.00 | -1.66% | 27,313 |
| Sep 16, 2025 | 7,580.00 | 8,420.00 | 7,530.00 | 7,840.00 | 7,840.00 | 3.43% | 555,830 |
| Sep 15, 2025 | 7,560.00 | 7,640.00 | 7,480.00 | 7,580.00 | 7,580.00 | 0.26% | 14,967 |
| Sep 12, 2025 | 7,350.00 | 7,570.00 | 7,320.00 | 7,560.00 | 7,560.00 | 2.86% | 15,650 |
| Sep 11, 2025 | 7,400.00 | 7,560.00 | 7,300.00 | 7,350.00 | 7,350.00 | -0.41% | 13,276 |
| Sep 10, 2025 | 7,450.00 | 7,500.00 | 7,200.00 | 7,380.00 | 7,380.00 | -0.81% | 13,679 |
| Sep 9, 2025 | 7,290.00 | 7,480.00 | 7,290.00 | 7,440.00 | 7,440.00 | 1.22% | 2,625 |
| Sep 8, 2025 | 7,380.00 | 7,460.00 | 7,340.00 | 7,350.00 | 7,350.00 | -0.27% | 3,408 |
| Sep 5, 2025 | 7,520.00 | 7,520.00 | 7,300.00 | 7,370.00 | 7,370.00 | 0.96% | 3,575 |
| Sep 4, 2025 | 7,290.00 | 7,470.00 | 7,220.00 | 7,300.00 | 7,300.00 | 1.96% | 7,354 |
| Sep 3, 2025 | 7,170.00 | 7,440.00 | 7,110.00 | 7,160.00 | 7,160.00 | -1.10% | 8,771 |
| Sep 2, 2025 | 7,040.00 | 7,280.00 | 7,040.00 | 7,240.00 | 7,240.00 | 1.54% | 14,806 |
| Sep 1, 2025 | 7,510.00 | 7,740.00 | 7,120.00 | 7,130.00 | 7,130.00 | -4.55% | 48,764 |
| Aug 29, 2025 | 7,610.00 | 7,800.00 | 7,470.00 | 7,470.00 | 7,470.00 | -1.84% | 13,279 |
| Aug 28, 2025 | 7,870.00 | 7,870.00 | 7,600.00 | 7,610.00 | 7,610.00 | -0.52% | 11,423 |
| Aug 27, 2025 | 7,610.00 | 7,800.00 | 7,510.00 | 7,650.00 | 7,650.00 | 0.92% | 8,681 |
| Aug 26, 2025 | 7,610.00 | 7,850.00 | 7,580.00 | 7,580.00 | 7,580.00 | -0.39% | 12,488 |
| Aug 25, 2025 | 7,430.00 | 7,680.00 | 7,430.00 | 7,610.00 | 7,610.00 | 2.84% | 8,288 |
| Aug 22, 2025 | 7,570.00 | 7,690.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.46% | 13,234 |
| Aug 21, 2025 | 7,580.00 | 7,730.00 | 7,510.00 | 7,510.00 | 7,510.00 | -0.92% | 22,903 |
| Aug 20, 2025 | 7,820.00 | 7,820.00 | 7,510.00 | 7,580.00 | 7,580.00 | -3.07% | 33,181 |
| Aug 19, 2025 | 7,910.00 | 7,990.00 | 7,750.00 | 7,820.00 | 7,820.00 | -1.14% | 23,614 |
| Aug 18, 2025 | 8,090.00 | 8,410.00 | 7,880.00 | 7,910.00 | 7,910.00 | -2.47% | 52,026 |
| Aug 14, 2025 | 8,160.00 | 8,260.00 | 8,000.00 | 8,110.00 | 8,110.00 | -0.86% | 16,619 |
| Aug 13, 2025 | 8,110.00 | 8,270.00 | 8,040.00 | 8,180.00 | 8,180.00 | 1.24% | 15,815 |
| Aug 12, 2025 | 8,150.00 | 8,430.00 | 8,080.00 | 8,080.00 | 8,080.00 | -0.86% | 59,777 |
| Aug 11, 2025 | 7,950.00 | 8,250.00 | 7,950.00 | 8,150.00 | 8,150.00 | 2.52% | 27,732 |
| Aug 8, 2025 | 8,010.00 | 8,160.00 | 7,950.00 | 7,950.00 | 7,950.00 | -0.63% | 8,609 |
| Aug 7, 2025 | 8,000.00 | 8,260.00 | 7,990.00 | 8,000.00 | 8,000.00 | -0.25% | 24,877 |
| Aug 6, 2025 | 7,920.00 | 8,110.00 | 7,860.00 | 8,020.00 | 8,020.00 | 1.91% | 15,170 |
| Aug 5, 2025 | 7,660.00 | 7,940.00 | 7,650.00 | 7,870.00 | 7,870.00 | 2.74% | 15,303 |
| Aug 4, 2025 | 7,610.00 | 7,660.00 | 7,420.00 | 7,660.00 | 7,660.00 | 2.27% | 11,314 |
| Aug 1, 2025 | 7,870.00 | 7,870.00 | 7,480.00 | 7,490.00 | 7,490.00 | -4.95% | 43,614 |
| Jul 31, 2025 | 7,900.00 | 8,110.00 | 7,810.00 | 7,880.00 | 7,880.00 | -0.13% | 17,525 |
| Jul 30, 2025 | 7,830.00 | 8,100.00 | 7,790.00 | 7,890.00 | 7,890.00 | 0.77% | 16,284 |
| Jul 29, 2025 | 8,160.00 | 8,160.00 | 7,770.00 | 7,830.00 | 7,830.00 | -1.63% | 24,091 |
| Jul 28, 2025 | 7,840.00 | 8,500.00 | 7,840.00 | 7,960.00 | 7,960.00 | 1.79% | 191,343 |
| Jul 25, 2025 | 7,720.00 | 7,870.00 | 7,710.00 | 7,820.00 | 7,820.00 | 0.64% | 5,457 |
| Jul 24, 2025 | 7,820.00 | 7,900.00 | 7,770.00 | 7,770.00 | 7,770.00 | -0.89% | 15,821 |
| Jul 23, 2025 | 7,790.00 | 7,870.00 | 7,700.00 | 7,840.00 | 7,840.00 | 0.64% | 9,562 |
| Jul 22, 2025 | 7,820.00 | 7,940.00 | 7,700.00 | 7,790.00 | 7,790.00 | -1.39% | 30,323 |
| Jul 21, 2025 | 7,760.00 | 7,980.00 | 7,760.00 | 7,900.00 | 7,900.00 | 1.67% | 16,636 |
| Jul 18, 2025 | 7,660.00 | 7,860.00 | 7,660.00 | 7,770.00 | 7,770.00 | 1.70% | 14,313 |
| Jul 17, 2025 | 7,840.00 | 7,840.00 | 7,640.00 | 7,640.00 | 7,640.00 | -1.67% | 36,659 |
| Jul 16, 2025 | 7,700.00 | 7,890.00 | 7,620.00 | 7,770.00 | 7,770.00 | -0.13% | 27,259 |
| Jul 15, 2025 | 7,810.00 | 7,860.00 | 7,690.00 | 7,780.00 | 7,780.00 | -1.27% | 34,020 |
| Jul 14, 2025 | 7,990.00 | 7,990.00 | 7,760.00 | 7,880.00 | 7,880.00 | -0.25% | 31,207 |
| Jul 11, 2025 | 7,910.00 | 8,030.00 | 7,890.00 | 7,900.00 | 7,900.00 | - | 12,414 |
| Jul 10, 2025 | 7,880.00 | 7,950.00 | 7,860.00 | 7,900.00 | 7,900.00 | 0.51% | 12,943 |