Innometry Co., Ltd. (KOSDAQ:302430)
South Korea · Delayed Price · Currency is KRW 10,180
+1,440 (16.48%)
At close: May 6, 2026
Innometry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 9,000.00 | 10,830.00 | 8,970.00 | 10,180.00 | 10,180.00 | 16.48% | 1,065,082 |
| 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% | 52,372 |
| Apr 29, 2026 | 8,400.00 | 8,400.00 | 8,220.00 | 8,360.00 | 8,360.00 | 0.84% | 27,544 |
| Apr 28, 2026 | 8,410.00 | 8,520.00 | 8,180.00 | 8,290.00 | 8,290.00 | -1.43% | 67,615 |
| Apr 27, 2026 | 8,410.00 | 8,510.00 | 8,300.00 | 8,410.00 | 8,410.00 | 0.36% | 101,625 |
| Apr 24, 2026 | 8,140.00 | 8,390.00 | 8,030.00 | 8,380.00 | 8,380.00 | 4.23% | 82,178 |
| Apr 23, 2026 | 8,200.00 | 8,300.00 | 7,920.00 | 8,040.00 | 8,040.00 | -1.59% | 66,752 |
| Apr 22, 2026 | 8,110.00 | 8,200.00 | 7,860.00 | 8,170.00 | 8,170.00 | 1.11% | 64,747 |
| 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% | 81,661 |
| Apr 16, 2026 | 7,320.00 | 8,100.00 | 7,270.00 | 7,830.00 | 7,830.00 | 6.97% | 211,113 |
| Apr 15, 2026 | 7,450.00 | 7,450.00 | 7,170.00 | 7,320.00 | 7,320.00 | 0.69% | 92,706 |
| Apr 14, 2026 | 7,080.00 | 7,420.00 | 6,990.00 | 7,270.00 | 7,270.00 | 4.91% | 90,449 |
| Apr 13, 2026 | 6,900.00 | 7,080.00 | 6,800.00 | 6,930.00 | 6,930.00 | 0.29% | 46,500 |
| Apr 10, 2026 | 6,660.00 | 6,930.00 | 6,650.00 | 6,910.00 | 6,910.00 | 3.75% | 32,060 |
| Apr 9, 2026 | 6,750.00 | 6,830.00 | 6,590.00 | 6,660.00 | 6,660.00 | -2.06% | 15,472 |
| Apr 8, 2026 | 6,620.00 | 6,850.00 | 6,540.00 | 6,800.00 | 6,800.00 | 4.45% | 32,205 |
| 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% | 33,423 |
| 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% | 25,354 |
| 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% | 35,240 |
| Mar 26, 2026 | 6,880.00 | 6,880.00 | 6,600.00 | 6,670.00 | 6,670.00 | -2.49% | 19,668 |
| Mar 25, 2026 | 6,740.00 | 6,890.00 | 6,700.00 | 6,840.00 | 6,840.00 | 1.48% | 20,145 |
| Mar 24, 2026 | 6,450.00 | 6,750.00 | 6,450.00 | 6,740.00 | 6,740.00 | 5.64% | 34,237 |
| Mar 23, 2026 | 6,560.00 | 6,560.00 | 6,300.00 | 6,380.00 | 6,380.00 | -3.63% | 28,683 |
| Mar 20, 2026 | 6,550.00 | 6,630.00 | 6,450.00 | 6,620.00 | 6,620.00 | 2.16% | 38,299 |
| Mar 19, 2026 | 6,550.00 | 6,590.00 | 6,400.00 | 6,480.00 | 6,480.00 | -1.07% | 20,637 |
| Mar 18, 2026 | 6,450.00 | 6,620.00 | 6,450.00 | 6,550.00 | 6,550.00 | 1.55% | 29,926 |
| Mar 17, 2026 | 6,540.00 | 6,650.00 | 6,360.00 | 6,450.00 | 6,450.00 | 1.42% | 48,174 |
| Mar 16, 2026 | 6,470.00 | 6,600.00 | 6,330.00 | 6,360.00 | 6,360.00 | -1.70% | 35,015 |
| Mar 13, 2026 | 6,350.00 | 6,490.00 | 6,110.00 | 6,470.00 | 6,470.00 | 2.21% | 25,542 |
| Mar 12, 2026 | 6,320.00 | 6,420.00 | 6,270.00 | 6,330.00 | 6,330.00 | 0.16% | 15,988 |
| Mar 11, 2026 | 6,280.00 | 6,490.00 | 6,220.00 | 6,320.00 | 6,320.00 | 0.64% | 31,165 |
| Mar 10, 2026 | 6,290.00 | 6,360.00 | 6,110.00 | 6,280.00 | 6,280.00 | 4.84% | 31,613 |
| Mar 9, 2026 | 6,060.00 | 6,320.00 | 5,830.00 | 5,990.00 | 5,990.00 | -6.26% | 57,084 |
| Mar 6, 2026 | 6,150.00 | 6,580.00 | 6,150.00 | 6,390.00 | 6,390.00 | 1.43% | 43,133 |
| Mar 5, 2026 | 6,000.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | 8.25% | 57,384 |
| Mar 4, 2026 | 6,500.00 | 6,510.00 | 5,600.00 | 5,820.00 | 5,820.00 | -11.68% | 108,663 |
| Mar 3, 2026 | 6,820.00 | 6,970.00 | 6,590.00 | 6,590.00 | 6,590.00 | -5.59% | 97,986 |
| Feb 27, 2026 | 7,080.00 | 7,080.00 | 6,920.00 | 6,980.00 | 6,980.00 | -1.41% | 50,371 |
| Feb 26, 2026 | 7,210.00 | 7,300.00 | 7,080.00 | 7,080.00 | 7,080.00 | -1.80% | 64,295 |
| Feb 25, 2026 | 7,330.00 | 7,400.00 | 7,210.00 | 7,210.00 | 7,210.00 | -1.50% | 50,855 |
| Feb 24, 2026 | 7,140.00 | 7,350.00 | 7,110.00 | 7,320.00 | 7,320.00 | 2.81% | 59,439 |
| Feb 23, 2026 | 7,210.00 | 7,310.00 | 7,100.00 | 7,120.00 | 7,120.00 | -0.97% | 66,765 |