Innometry Co., Ltd. (KOSDAQ:302430)
South Korea · Delayed Price · Currency is KRW 7,070.00
-160.00 (-2.21%)
At close: Dec 30, 2025
Innometry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 7,240.00 | 7,250.00 | 6,970.00 | 7,120.00 | 7,120.00 | -2.33% | 31,239 |
| Nov 17, 2025 | 7,410.00 | 7,410.00 | 7,100.00 | 7,290.00 | 7,290.00 | -0.55% | 30,988 |
| Nov 14, 2025 | 7,580.00 | 7,580.00 | 7,330.00 | 7,330.00 | 7,330.00 | -3.30% | 25,886 |
| Nov 13, 2025 | 7,610.00 | 7,930.00 | 7,500.00 | 7,580.00 | 7,580.00 | 0.13% | 26,230 |
| Nov 12, 2025 | 7,540.00 | 7,700.00 | 7,460.00 | 7,570.00 | 7,570.00 | 0.40% | 13,337 |
| Nov 11, 2025 | 7,480.00 | 7,730.00 | 7,410.00 | 7,540.00 | 7,540.00 | 0.80% | 29,831 |
| Nov 10, 2025 | 7,560.00 | 7,580.00 | 7,450.00 | 7,480.00 | 7,480.00 | -0.93% | 31,119 |
| Nov 7, 2025 | 7,650.00 | 7,980.00 | 7,420.00 | 7,550.00 | 7,550.00 | -1.31% | 23,338 |
| Nov 6, 2025 | 7,610.00 | 8,100.00 | 7,470.00 | 7,650.00 | 7,650.00 | 0.53% | 39,672 |
| Nov 5, 2025 | 7,770.00 | 7,770.00 | 7,020.00 | 7,610.00 | 7,610.00 | -2.56% | 75,226 |
| Nov 4, 2025 | 7,990.00 | 8,120.00 | 7,800.00 | 7,810.00 | 7,810.00 | -1.01% | 35,544 |
| Nov 3, 2025 | 7,760.00 | 8,270.00 | 7,680.00 | 7,890.00 | 7,890.00 | 1.68% | 69,987 |
| Oct 31, 2025 | 7,790.00 | 7,900.00 | 7,660.00 | 7,760.00 | 7,760.00 | -0.39% | 16,265 |
| Oct 30, 2025 | 8,010.00 | 8,140.00 | 7,730.00 | 7,790.00 | 7,790.00 | -2.87% | 24,459 |
| Oct 29, 2025 | 8,380.00 | 8,380.00 | 8,020.00 | 8,020.00 | 8,020.00 | -3.37% | 41,309 |
| Oct 28, 2025 | 8,150.00 | 8,360.00 | 8,030.00 | 8,300.00 | 8,300.00 | 1.84% | 91,586 |
| Oct 27, 2025 | 8,380.00 | 8,420.00 | 8,100.00 | 8,150.00 | 8,150.00 | -0.49% | 65,713 |
| Oct 24, 2025 | 7,850.00 | 8,220.00 | 7,850.00 | 8,190.00 | 8,190.00 | 3.54% | 53,494 |
| Oct 23, 2025 | 8,020.00 | 8,160.00 | 7,870.00 | 7,910.00 | 7,910.00 | -1.37% | 26,042 |
| Oct 22, 2025 | 7,830.00 | 8,030.00 | 7,790.00 | 8,020.00 | 8,020.00 | 2.43% | 13,575 |
| Oct 21, 2025 | 8,070.00 | 8,200.00 | 7,820.00 | 7,830.00 | 7,830.00 | -2.85% | 76,551 |