Innometry Co., Ltd. (KOSDAQ:302430)
South Korea · Delayed Price · Currency is KRW 8,660.00
-780.00 (-8.26%)
At close: May 29, 2026
Innometry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9,500.00 | 9,750.00 | 8,490.00 | 8,660.00 | 8,660.00 | -8.26% | 91,107 |
| May 28, 2026 | 10,120.00 | 10,120.00 | 9,110.00 | 9,440.00 | 9,440.00 | -6.63% | 75,515 |
| May 27, 2026 | 10,500.00 | 10,500.00 | 9,940.00 | 10,110.00 | 10,110.00 | -2.13% | 139,634 |
| May 26, 2026 | 9,950.00 | 10,500.00 | 9,780.00 | 10,330.00 | 10,330.00 | 6.49% | 134,986 |
| May 22, 2026 | 9,240.00 | 9,700.00 | 9,240.00 | 9,700.00 | 9,700.00 | 4.98% | 59,504 |
| May 21, 2026 | 9,470.00 | 9,570.00 | 9,240.00 | 9,240.00 | 9,240.00 | 0.43% | 89,089 |
| May 20, 2026 | 9,370.00 | 9,370.00 | 8,850.00 | 9,200.00 | 9,200.00 | 1.21% | 73,493 |
| May 19, 2026 | 8,890.00 | 9,320.00 | 8,600.00 | 9,090.00 | 9,090.00 | 2.94% | 95,589 |
| May 18, 2026 | 8,880.00 | 9,190.00 | 8,200.00 | 8,830.00 | 8,830.00 | -0.56% | 79,986 |
| May 15, 2026 | 9,250.00 | 9,600.00 | 8,760.00 | 8,880.00 | 8,880.00 | -3.90% | 105,334 |
| May 14, 2026 | 9,510.00 | 9,930.00 | 9,030.00 | 9,240.00 | 9,240.00 | -2.84% | 71,784 |
| May 13, 2026 | 9,400.00 | 9,850.00 | 9,050.00 | 9,510.00 | 9,510.00 | 0.96% | 85,404 |
| May 12, 2026 | 10,370.00 | 10,370.00 | 9,010.00 | 9,420.00 | 9,420.00 | -6.64% | 282,731 |
| May 11, 2026 | 10,760.00 | 11,200.00 | 10,060.00 | 10,090.00 | 10,090.00 | -2.04% | 268,682 |
| May 8, 2026 | 10,700.00 | 11,540.00 | 9,900.00 | 10,300.00 | 10,300.00 | -3.74% | 356,112 |
| May 7, 2026 | 10,500.00 | 11,000.00 | 9,990.00 | 10,700.00 | 10,700.00 | 5.11% | 473,233 |
| May 6, 2026 | 9,000.00 | 10,830.00 | 8,970.00 | 10,180.00 | 10,180.00 | 16.48% | 1,072,693 |
| May 4, 2026 | 8,500.00 | 8,920.00 | 8,490.00 | 8,740.00 | 8,740.00 | 4.17% | 153,672 |
| Apr 30, 2026 | 8,450.00 | 8,460.00 | 8,230.00 | 8,390.00 | 8,390.00 | 0.36% | 52,509 |
| Apr 29, 2026 | 8,400.00 | 8,400.00 | 8,220.00 | 8,360.00 | 8,360.00 | 0.84% | 27,614 |
| Apr 28, 2026 | 8,410.00 | 8,520.00 | 8,180.00 | 8,290.00 | 8,290.00 | -1.43% | 67,635 |
| Apr 27, 2026 | 8,410.00 | 8,510.00 | 8,300.00 | 8,410.00 | 8,410.00 | 0.36% | 101,685 |
| Apr 24, 2026 | 8,140.00 | 8,390.00 | 8,030.00 | 8,380.00 | 8,380.00 | 4.23% | 83,340 |
| Apr 23, 2026 | 8,200.00 | 8,300.00 | 7,920.00 | 8,040.00 | 8,040.00 | -1.59% | 66,839 |
| Apr 22, 2026 | 8,110.00 | 8,200.00 | 7,860.00 | 8,170.00 | 8,170.00 | 1.11% | 64,978 |
| Apr 21, 2026 | 7,970.00 | 8,230.00 | 7,970.00 | 8,080.00 | 8,080.00 | 1.64% | 90,851 |
| Apr 20, 2026 | 7,990.00 | 8,000.00 | 7,790.00 | 7,950.00 | 7,950.00 | 1.02% | 69,744 |
| Apr 17, 2026 | 7,920.00 | 7,920.00 | 7,660.00 | 7,870.00 | 7,870.00 | 0.51% | 81,667 |
| Apr 16, 2026 | 7,320.00 | 8,100.00 | 7,270.00 | 7,830.00 | 7,830.00 | 6.97% | 212,308 |
| Apr 15, 2026 | 7,450.00 | 7,450.00 | 7,170.00 | 7,320.00 | 7,320.00 | 0.69% | 93,610 |
| Apr 14, 2026 | 7,080.00 | 7,420.00 | 6,990.00 | 7,270.00 | 7,270.00 | 4.91% | 90,456 |
| Apr 13, 2026 | 6,900.00 | 7,080.00 | 6,800.00 | 6,930.00 | 6,930.00 | 0.29% | 46,501 |
| Apr 10, 2026 | 6,660.00 | 6,930.00 | 6,650.00 | 6,910.00 | 6,910.00 | 3.75% | 32,090 |
| Apr 9, 2026 | 6,750.00 | 6,830.00 | 6,590.00 | 6,660.00 | 6,660.00 | -2.06% | 15,600 |
| Apr 8, 2026 | 6,620.00 | 6,850.00 | 6,540.00 | 6,800.00 | 6,800.00 | 4.45% | 32,556 |
| Apr 7, 2026 | 6,600.00 | 6,780.00 | 6,450.00 | 6,510.00 | 6,510.00 | -1.81% | 16,981 |
| Apr 6, 2026 | 6,710.00 | 6,800.00 | 6,600.00 | 6,630.00 | 6,630.00 | 0.45% | 14,900 |
| Apr 3, 2026 | 6,680.00 | 6,750.00 | 6,570.00 | 6,600.00 | 6,600.00 | 0.92% | 26,542 |
| Apr 2, 2026 | 6,820.00 | 6,990.00 | 6,500.00 | 6,540.00 | 6,540.00 | -3.82% | 33,427 |
| Apr 1, 2026 | 6,780.00 | 6,870.00 | 6,745.00 | 6,800.00 | 6,800.00 | 3.34% | 18,156 |
| Mar 31, 2026 | 6,750.00 | 6,810.00 | 6,510.00 | 6,580.00 | 6,580.00 | -2.81% | 25,374 |
| Mar 30, 2026 | 6,740.00 | 6,930.00 | 6,470.00 | 6,770.00 | 6,770.00 | -0.15% | 26,366 |
| Mar 27, 2026 | 6,670.00 | 6,800.00 | 6,400.00 | 6,780.00 | 6,780.00 | 1.65% | 35,252 |
| Mar 26, 2026 | 6,880.00 | 6,880.00 | 6,600.00 | 6,670.00 | 6,670.00 | -2.49% | 19,910 |
| Mar 25, 2026 | 6,740.00 | 6,890.00 | 6,700.00 | 6,840.00 | 6,840.00 | 1.48% | 20,353 |
| Mar 24, 2026 | 6,450.00 | 6,750.00 | 6,450.00 | 6,740.00 | 6,740.00 | 5.64% | 34,526 |
| Mar 23, 2026 | 6,560.00 | 6,560.00 | 6,300.00 | 6,380.00 | 6,380.00 | -3.63% | 28,911 |
| Mar 20, 2026 | 6,550.00 | 6,630.00 | 6,450.00 | 6,620.00 | 6,620.00 | 2.16% | 38,454 |
| Mar 19, 2026 | 6,550.00 | 6,590.00 | 6,400.00 | 6,480.00 | 6,480.00 | -1.07% | 21,067 |
| Mar 18, 2026 | 6,450.00 | 6,620.00 | 6,450.00 | 6,550.00 | 6,550.00 | 1.55% | 29,989 |