Innometry Co., Ltd. (KOSDAQ:302430)
South Korea · Delayed Price · Currency is KRW 5,380.00
-30.00 (-0.55%)
At close: Aug 11, 2026
Innometry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 5,750.00 | 5,750.00 | 5,390.00 | 5,390.00 | 5,390.00 | -6.42% | 18,123 |
| Jul 23, 2026 | 5,800.00 | 5,800.00 | 5,560.00 | 5,760.00 | 5,760.00 | 4.35% | 14,907 |
| Jul 22, 2026 | 5,920.00 | 5,920.00 | 5,500.00 | 5,520.00 | 5,520.00 | -4.00% | 24,727 |
| 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 |