Innometry Co., Ltd. (KOSDAQ:302430)
South Korea · Delayed Price · Currency is KRW 5,750.00
+290.00 (5.31%)
At close: Jul 21, 2026
Innometry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5,560.00 | 5,780.00 | 5,330.00 | 5,750.00 | 5,750.00 | 5.31% | 26,546 |
| Jul 20, 2026 | 5,790.00 | 5,790.00 | 5,410.00 | 5,460.00 | 5,460.00 | -5.70% | 25,756 |
| Jul 16, 2026 | 6,090.00 | 6,110.00 | 5,790.00 | 5,790.00 | 5,790.00 | -4.93% | 19,217 |
| Jul 15, 2026 | 5,820.00 | 6,190.00 | 5,820.00 | 6,090.00 | 6,090.00 | 5.55% | 28,746 |
| Jul 14, 2026 | 5,820.00 | 5,960.00 | 5,600.00 | 5,770.00 | 5,770.00 | -2.37% | 38,451 |
| Jul 13, 2026 | 6,320.00 | 6,510.00 | 5,870.00 | 5,910.00 | 5,910.00 | -6.34% | 47,352 |
| Jul 10, 2026 | 6,060.00 | 6,450.00 | 6,060.00 | 6,310.00 | 6,310.00 | 3.44% | 18,396 |
| Jul 9, 2026 | 5,870.00 | 6,200.00 | 5,870.00 | 6,100.00 | 6,100.00 | 2.35% | 32,578 |
| Jul 8, 2026 | 5,950.00 | 6,470.00 | 5,860.00 | 5,960.00 | 5,960.00 | -3.87% | 37,091 |
| Jul 7, 2026 | 6,540.00 | 6,540.00 | 6,050.00 | 6,200.00 | 6,200.00 | -2.67% | 18,391 |
| Jul 6, 2026 | 6,450.00 | 6,460.00 | 6,160.00 | 6,370.00 | 6,370.00 | -0.31% | 16,789 |
| Jul 3, 2026 | 6,200.00 | 6,420.00 | 6,000.00 | 6,390.00 | 6,390.00 | 3.06% | 21,157 |
| Jul 2, 2026 | 6,590.00 | 6,660.00 | 6,160.00 | 6,200.00 | 6,200.00 | -7.32% | 35,242 |
| Jul 1, 2026 | 6,690.00 | 6,780.00 | 6,470.00 | 6,690.00 | 6,690.00 | 3.08% | 22,864 |
| Jun 30, 2026 | 6,310.00 | 6,750.00 | 6,310.00 | 6,490.00 | 6,490.00 | 3.02% | 28,656 |
| Jun 29, 2026 | 5,860.00 | 6,450.00 | 5,860.00 | 6,300.00 | 6,300.00 | 6.96% | 27,426 |
| Jun 26, 2026 | 6,250.00 | 6,260.00 | 5,760.00 | 5,890.00 | 5,890.00 | -1.83% | 42,235 |
| Jun 25, 2026 | 6,110.00 | 6,380.00 | 5,960.00 | 6,000.00 | 6,000.00 | -1.64% | 34,325 |
| Jun 24, 2026 | 6,150.00 | 6,320.00 | 6,000.00 | 6,100.00 | 6,100.00 | -0.81% | 36,389 |
| Jun 23, 2026 | 6,630.00 | 6,960.00 | 6,000.00 | 6,150.00 | 6,150.00 | -9.69% | 76,513 |
| Jun 22, 2026 | 6,900.00 | 7,240.00 | 6,680.00 | 6,810.00 | 6,810.00 | -1.30% | 43,432 |
| Jun 19, 2026 | 7,230.00 | 7,480.00 | 6,680.00 | 6,900.00 | 6,900.00 | -3.36% | 52,143 |
| Jun 18, 2026 | 7,500.00 | 7,510.00 | 7,100.00 | 7,140.00 | 7,140.00 | -4.80% | 38,494 |
| Jun 17, 2026 | 7,510.00 | 7,700.00 | 7,320.00 | 7,500.00 | 7,500.00 | -0.13% | 30,939 |
| Jun 16, 2026 | 7,670.00 | 8,270.00 | 7,510.00 | 7,510.00 | 7,510.00 | -1.96% | 49,076 |
| Jun 15, 2026 | 8,000.00 | 8,080.00 | 7,590.00 | 7,660.00 | 7,660.00 | -0.26% | 46,418 |
| Jun 12, 2026 | 7,850.00 | 7,930.00 | 7,580.00 | 7,680.00 | 7,680.00 | 1.19% | 61,493 |
| Jun 11, 2026 | 7,260.00 | 7,680.00 | 7,150.00 | 7,590.00 | 7,590.00 | 3.55% | 38,495 |
| Jun 10, 2026 | 7,540.00 | 7,650.00 | 7,120.00 | 7,330.00 | 7,330.00 | -3.55% | 35,368 |
| Jun 9, 2026 | 7,180.00 | 7,800.00 | 7,180.00 | 7,600.00 | 7,600.00 | 7.34% | 49,928 |
| Jun 8, 2026 | 7,610.00 | 7,790.00 | 6,960.00 | 7,080.00 | 7,080.00 | -12.16% | 79,011 |
| Jun 5, 2026 | 8,260.00 | 8,400.00 | 7,770.00 | 8,060.00 | 8,060.00 | -3.47% | 81,279 |
| Jun 4, 2026 | 7,900.00 | 9,100.00 | 7,900.00 | 8,350.00 | 8,350.00 | 5.70% | 144,829 |
| Jun 2, 2026 | 8,700.00 | 8,700.00 | 7,790.00 | 7,900.00 | 7,900.00 | -9.20% | 151,892 |
| Jun 1, 2026 | 8,660.00 | 9,860.00 | 8,640.00 | 8,700.00 | 8,700.00 | 0.46% | 171,047 |
| 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 |