Innometry Co., Ltd. (KOSDAQ:302430)
South Korea · Delayed Price · Currency is KRW 7,840.00
-40.00 (-0.51%)
At close: Oct 8, 2026
Innometry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7,810.00 | 8,200.00 | 7,810.00 | 7,840.00 | 7,840.00 | -0.51% | 92,535 |
| Oct 7, 2026 | 8,180.00 | 8,200.00 | 7,880.00 | 7,880.00 | 7,880.00 | -3.31% | 64,347 |
| Oct 6, 2026 | 7,890.00 | 8,210.00 | 7,840.00 | 8,150.00 | 8,150.00 | 3.82% | 131,233 |
| Oct 2, 2026 | 7,860.00 | 7,930.00 | 7,710.00 | 7,850.00 | 7,850.00 | -0.13% | 72,150 |
| Oct 1, 2026 | 7,630.00 | 8,180.00 | 7,500.00 | 7,860.00 | 7,860.00 | 3.01% | 138,602 |
| Sep 30, 2026 | 7,540.00 | 8,120.00 | 7,540.00 | 7,630.00 | 7,630.00 | 3.11% | 186,288 |
| Sep 29, 2026 | 7,450.00 | 7,800.00 | 7,300.00 | 7,400.00 | 7,400.00 | 0.14% | 187,148 |
| Sep 28, 2026 | 7,340.00 | 7,570.00 | 7,210.00 | 7,390.00 | 7,390.00 | 3.21% | 72,843 |
| Sep 23, 2026 | 7,180.00 | 7,460.00 | 7,130.00 | 7,160.00 | 7,160.00 | -0.14% | 42,714 |
| Sep 22, 2026 | 7,310.00 | 7,450.00 | 7,140.00 | 7,170.00 | 7,170.00 | -0.69% | 57,341 |
| Sep 21, 2026 | 7,400.00 | 7,430.00 | 6,940.00 | 7,220.00 | 7,220.00 | -2.43% | 73,997 |
| Sep 18, 2026 | 7,540.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.20% | 66,463 |
| Sep 17, 2026 | 7,640.00 | 8,190.00 | 7,490.00 | 7,490.00 | 7,490.00 | -1.45% | 156,813 |
| Sep 16, 2026 | 7,800.00 | 8,070.00 | 7,400.00 | 7,600.00 | 7,600.00 | 0.80% | 135,032 |
| Sep 15, 2026 | 7,780.00 | 7,950.00 | 7,360.00 | 7,540.00 | 7,540.00 | -3.08% | 121,528 |
| Sep 14, 2026 | 8,200.00 | 8,360.00 | 7,780.00 | 7,780.00 | 7,780.00 | -4.07% | 161,788 |
| Sep 11, 2026 | 8,290.00 | 8,770.00 | 8,110.00 | 8,110.00 | 8,110.00 | -5.04% | 227,483 |
| Sep 10, 2026 | 8,800.00 | 9,300.00 | 8,490.00 | 8,540.00 | 8,540.00 | -3.06% | 1,037,377 |
| Sep 9, 2026 | 7,690.00 | 9,710.00 | 7,500.00 | 8,810.00 | 8,810.00 | 13.38% | 5,098,783 |
| Sep 8, 2026 | 6,920.00 | 8,850.00 | 6,920.00 | 7,770.00 | 7,770.00 | 13.10% | 2,287,051 |
| Sep 7, 2026 | 7,250.00 | 7,370.00 | 6,820.00 | 6,870.00 | 6,870.00 | -4.98% | 140,699 |
| Sep 4, 2026 | 7,270.00 | 7,800.00 | 7,200.00 | 7,230.00 | 7,230.00 | 0.28% | 212,225 |
| Sep 3, 2026 | 7,650.00 | 7,890.00 | 7,120.00 | 7,210.00 | 7,210.00 | -2.70% | 304,249 |
| Sep 2, 2026 | 7,900.00 | 8,210.00 | 7,400.00 | 7,410.00 | 7,410.00 | -7.26% | 235,679 |
| Sep 1, 2026 | 8,180.00 | 8,880.00 | 7,950.00 | 7,990.00 | 7,990.00 | -2.56% | 573,027 |
| Aug 31, 2026 | 7,190.00 | 8,430.00 | 7,020.00 | 8,200.00 | 8,200.00 | 11.72% | 844,154 |
| Aug 28, 2026 | 7,510.00 | 7,940.00 | 7,010.00 | 7,340.00 | 7,340.00 | -2.26% | 450,303 |
| Aug 27, 2026 | 7,310.00 | 8,710.00 | 7,100.00 | 7,510.00 | 7,510.00 | 4.02% | 2,414,756 |
| Aug 26, 2026 | 7,740.00 | 7,850.00 | 7,210.00 | 7,220.00 | 7,220.00 | -6.23% | 292,784 |
| Aug 25, 2026 | 6,460.00 | 7,890.00 | 5,760.00 | 7,700.00 | 7,700.00 | 22.03% | 2,201,136 |
| Aug 24, 2026 | 7,050.00 | 7,300.00 | 6,100.00 | 6,310.00 | 6,310.00 | -5.11% | 869,651 |
| Aug 21, 2026 | 5,200.00 | 6,650.00 | 4,850.00 | 6,650.00 | 6,650.00 | 29.88% | 1,399,727 |
| Aug 20, 2026 | 5,140.00 | 5,310.00 | 5,050.00 | 5,120.00 | 5,120.00 | -0.19% | 18,148 |
| Aug 19, 2026 | 5,160.00 | 5,210.00 | 5,000.00 | 5,130.00 | 5,130.00 | -0.39% | 9,714 |
| Aug 18, 2026 | 5,420.00 | 5,550.00 | 5,130.00 | 5,150.00 | 5,150.00 | -7.21% | 42,142 |
| Aug 14, 2026 | 5,690.00 | 5,690.00 | 5,410.00 | 5,550.00 | 5,550.00 | -0.18% | 10,141 |
| Aug 13, 2026 | 5,550.00 | 5,760.00 | 5,460.00 | 5,560.00 | 5,560.00 | 0.18% | 24,764 |
| Aug 12, 2026 | 5,500.00 | 5,550.00 | 5,350.00 | 5,550.00 | 5,550.00 | 3.16% | 14,083 |
| Aug 11, 2026 | 5,410.00 | 5,500.00 | 5,310.00 | 5,380.00 | 5,380.00 | -0.55% | 13,150 |
| Aug 10, 2026 | 5,200.00 | 5,550.00 | 5,130.00 | 5,410.00 | 5,410.00 | 5.87% | 21,464 |
| Aug 7, 2026 | 5,000.00 | 5,200.00 | 4,940.00 | 5,110.00 | 5,110.00 | 1.79% | 16,649 |
| Aug 6, 2026 | 4,975.00 | 5,090.00 | 4,880.00 | 5,020.00 | 5,020.00 | - | 20,252 |
| Aug 5, 2026 | 4,885.00 | 5,080.00 | 4,885.00 | 5,020.00 | 5,020.00 | 2.76% | 23,346 |
| Aug 4, 2026 | 4,660.00 | 4,970.00 | 4,590.00 | 4,885.00 | 4,885.00 | 5.05% | 32,227 |
| Aug 3, 2026 | 4,775.00 | 4,880.00 | 4,450.00 | 4,650.00 | 4,650.00 | 0.11% | 14,127 |
| Jul 31, 2026 | 4,275.00 | 4,740.00 | 4,275.00 | 4,645.00 | 4,645.00 | 10.07% | 16,592 |
| Jul 30, 2026 | 4,030.00 | 4,555.00 | 4,030.00 | 4,220.00 | 4,220.00 | -3.21% | 85,609 |
| Jul 29, 2026 | 5,170.00 | 5,290.00 | 4,205.00 | 4,360.00 | 4,360.00 | -14.84% | 90,485 |
| Jul 28, 2026 | 5,210.00 | 5,390.00 | 5,010.00 | 5,120.00 | 5,120.00 | -5.19% | 34,432 |
| Jul 27, 2026 | 5,450.00 | 5,690.00 | 5,390.00 | 5,400.00 | 5,400.00 | 0.19% | 10,748 |