Innometry Co., Ltd. (KOSDAQ:302430)
South Korea · Delayed Price · Currency is KRW 7,730.00
-170.00 (-2.15%)
At close: Jan 28, 2026
Innometry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7,750.00 | 7,890.00 | 7,580.00 | 7,610.00 | 7,610.00 | -1.68% | 99,788 |
| Jan 29, 2026 | 7,750.00 | 8,000.00 | 7,590.00 | 7,740.00 | 7,740.00 | 0.13% | 207,203 |
| Jan 28, 2026 | 7,950.00 | 8,080.00 | 7,590.00 | 7,730.00 | 7,730.00 | -2.15% | 301,479 |
| Jan 27, 2026 | 8,670.00 | 8,880.00 | 7,760.00 | 7,900.00 | 7,900.00 | 4.36% | 1,052,649 |
| Jan 26, 2026 | 7,620.00 | 7,880.00 | 7,380.00 | 7,570.00 | 7,570.00 | -0.66% | 244,480 |
| Jan 23, 2026 | 7,240.00 | 7,690.00 | 6,970.00 | 7,620.00 | 7,620.00 | 7.02% | 231,104 |
| Jan 22, 2026 | 6,980.00 | 7,200.00 | 6,860.00 | 7,120.00 | 7,120.00 | 4.55% | 76,285 |
| Jan 21, 2026 | 6,980.00 | 6,980.00 | 6,750.00 | 6,810.00 | 6,810.00 | -2.71% | 50,861 |
| Jan 20, 2026 | 7,030.00 | 7,130.00 | 6,830.00 | 7,000.00 | 7,000.00 | -0.43% | 55,102 |
| Jan 19, 2026 | 6,660.00 | 7,350.00 | 6,600.00 | 7,030.00 | 7,030.00 | 5.56% | 183,597 |
| Jan 16, 2026 | 6,780.00 | 6,870.00 | 6,610.00 | 6,660.00 | 6,660.00 | -2.20% | 41,796 |
| Jan 15, 2026 | 6,740.00 | 6,830.00 | 6,670.00 | 6,810.00 | 6,810.00 | 1.04% | 30,889 |
| Jan 14, 2026 | 7,040.00 | 7,060.00 | 6,740.00 | 6,740.00 | 6,740.00 | -3.71% | 49,377 |
| Jan 13, 2026 | 6,960.00 | 7,050.00 | 6,880.00 | 7,000.00 | 7,000.00 | - | 22,385 |
| Jan 12, 2026 | 7,020.00 | 7,080.00 | 6,880.00 | 7,000.00 | 7,000.00 | 1.16% | 30,359 |
| Jan 9, 2026 | 6,890.00 | 6,980.00 | 6,740.00 | 6,920.00 | 6,920.00 | 0.44% | 38,424 |
| Jan 8, 2026 | 7,050.00 | 7,050.00 | 6,850.00 | 6,890.00 | 6,890.00 | -2.27% | 42,684 |
| Jan 7, 2026 | 7,200.00 | 7,230.00 | 6,910.00 | 7,050.00 | 7,050.00 | -2.08% | 57,108 |
| Jan 6, 2026 | 7,300.00 | 7,400.00 | 7,150.00 | 7,200.00 | 7,200.00 | -0.41% | 36,147 |
| Jan 5, 2026 | 7,390.00 | 7,560.00 | 7,130.00 | 7,230.00 | 7,230.00 | 2.12% | 116,100 |
| Jan 2, 2026 | 7,120.00 | 7,210.00 | 7,030.00 | 7,080.00 | 7,080.00 | 0.14% | 35,908 |
| Dec 30, 2025 | 7,280.00 | 7,280.00 | 7,070.00 | 7,070.00 | 7,070.00 | -2.21% | 49,225 |
| Dec 29, 2025 | 7,250.00 | 7,290.00 | 7,140.00 | 7,230.00 | 7,230.00 | -0.28% | 33,082 |
| Dec 26, 2025 | 7,410.00 | 7,450.00 | 7,220.00 | 7,250.00 | 7,250.00 | -0.41% | 34,112 |
| Dec 24, 2025 | 7,470.00 | 7,490.00 | 7,280.00 | 7,280.00 | 7,280.00 | -2.54% | 43,213 |
| Dec 23, 2025 | 7,790.00 | 7,800.00 | 7,470.00 | 7,470.00 | 7,470.00 | -4.11% | 56,369 |
| Dec 22, 2025 | 7,740.00 | 7,880.00 | 7,650.00 | 7,790.00 | 7,790.00 | 2.37% | 48,652 |
| Dec 19, 2025 | 7,650.00 | 7,710.00 | 7,510.00 | 7,610.00 | 7,610.00 | -0.52% | 50,266 |
| Dec 18, 2025 | 7,650.00 | 7,780.00 | 7,500.00 | 7,650.00 | 7,650.00 | -2.55% | 58,159 |
| Dec 17, 2025 | 7,750.00 | 8,120.00 | 7,670.00 | 7,850.00 | 7,850.00 | 1.29% | 158,103 |
| Dec 16, 2025 | 8,030.00 | 8,050.00 | 7,720.00 | 7,750.00 | 7,750.00 | -4.20% | 106,726 |
| Dec 15, 2025 | 8,250.00 | 8,250.00 | 7,970.00 | 8,090.00 | 8,090.00 | -1.94% | 122,208 |
| Dec 12, 2025 | 8,520.00 | 8,520.00 | 8,160.00 | 8,250.00 | 8,250.00 | -3.51% | 226,479 |
| Dec 11, 2025 | 9,080.00 | 9,340.00 | 8,530.00 | 8,550.00 | 8,550.00 | -5.84% | 675,560 |
| Dec 10, 2025 | 7,710.00 | 9,940.00 | 7,550.00 | 9,080.00 | 9,080.00 | 18.69% | 3,292,215 |
| Dec 9, 2025 | 7,940.00 | 8,660.00 | 7,580.00 | 7,650.00 | 7,650.00 | 5.08% | 1,031,775 |
| Dec 8, 2025 | 7,250.00 | 7,280.00 | 7,180.00 | 7,280.00 | 7,280.00 | 0.28% | 8,227 |
| Dec 5, 2025 | 7,300.00 | 7,300.00 | 7,150.00 | 7,260.00 | 7,260.00 | 1.68% | 10,754 |
| Dec 4, 2025 | 7,310.00 | 7,310.00 | 7,100.00 | 7,140.00 | 7,140.00 | -1.52% | 11,390 |
| Dec 3, 2025 | 7,250.00 | 7,400.00 | 7,170.00 | 7,250.00 | 7,250.00 | - | 24,173 |
| Dec 2, 2025 | 7,070.00 | 8,060.00 | 7,050.00 | 7,250.00 | 7,250.00 | 2.55% | 376,168 |
| Dec 1, 2025 | 7,200.00 | 7,310.00 | 7,060.00 | 7,070.00 | 7,070.00 | -1.81% | 8,187 |
| Nov 28, 2025 | 6,930.00 | 7,300.00 | 6,930.00 | 7,200.00 | 7,200.00 | 3.90% | 28,338 |
| Nov 27, 2025 | 6,910.00 | 7,060.00 | 6,810.00 | 6,930.00 | 6,930.00 | 0.73% | 9,226 |
| Nov 26, 2025 | 6,800.00 | 7,000.00 | 6,770.00 | 6,880.00 | 6,880.00 | 1.18% | 17,996 |
| Nov 25, 2025 | 6,650.00 | 7,000.00 | 6,600.00 | 6,800.00 | 6,800.00 | 3.03% | 27,653 |
| Nov 24, 2025 | 6,960.00 | 7,100.00 | 6,600.00 | 6,600.00 | 6,600.00 | -5.04% | 25,326 |
| Nov 21, 2025 | 6,930.00 | 7,000.00 | 6,550.00 | 6,950.00 | 6,950.00 | 0.29% | 42,999 |
| Nov 20, 2025 | 6,800.00 | 7,000.00 | 6,800.00 | 6,930.00 | 6,930.00 | 2.06% | 24,921 |
| Nov 19, 2025 | 7,020.00 | 7,050.00 | 6,720.00 | 6,790.00 | 6,790.00 | -4.63% | 56,882 |